Skip to main content
Hyundai Motor Company (KRX:005387)
South Korea flag South Korea · Delayed Price · Currency is KRW
275,500
+3,500 (1.29%)
At close: Mar 6, 2026

Hyundai Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026262,000.00276,500.00262,000.00275,500.00275,500.001.29%170,351
Mar 5, 2026269,000.00280,000.00265,500.00272,000.00272,000.0011.25%320,430
Mar 4, 2026259,000.00280,000.00238,000.00244,500.00244,500.00-13.14%676,005
Mar 3, 2026312,500.00313,000.00281,000.00281,500.00281,500.00-12.98%545,498
Feb 27, 2026308,000.00330,000.00299,000.00323,500.00323,500.002.86%634,281
Feb 26, 2026308,000.00317,500.00301,000.00314,500.00314,500.002.28%326,483
Feb 25, 2026290,000.00307,500.00289,500.00307,500.00304,900.006.96%389,393
Feb 24, 2026285,000.00287,500.00277,000.00287,500.00285,069.110.88%182,644
Feb 23, 2026285,000.00291,000.00284,000.00285,000.00282,590.241.79%279,855
Feb 20, 2026278,000.00280,500.00273,500.00280,000.00277,632.520.90%193,740
Feb 19, 2026267,500.00280,000.00265,500.00277,500.00275,153.665.51%244,149
Feb 13, 2026263,000.00266,500.00261,000.00263,000.00260,776.26-0.19%129,938
Feb 12, 2026267,500.00269,000.00263,000.00263,500.00261,272.03-1.31%192,670
Feb 11, 2026257,500.00268,500.00256,000.00267,000.00264,742.444.50%177,578
Feb 10, 2026259,500.00263,000.00252,000.00255,500.00253,339.671.19%223,161
Feb 9, 2026257,000.00259,000.00249,500.00252,500.00250,365.041.20%260,928
Feb 6, 2026248,000.00251,000.00238,500.00249,500.00247,390.41-2.92%337,758
Feb 5, 2026260,000.00266,000.00255,500.00257,000.00254,826.99-3.20%198,719
Feb 4, 2026264,500.00269,500.00260,000.00265,500.00263,255.121.14%227,677
Feb 3, 2026260,500.00264,000.00258,500.00262,500.00260,280.491.94%217,073
Feb 2, 2026267,000.00272,000.00253,500.00257,500.00255,322.76-4.98%387,770
Jan 30, 2026281,500.00281,500.00271,000.00271,000.00268,708.62-5.24%346,488
Jan 29, 2026275,000.00289,500.00272,500.00286,000.00283,581.795.15%439,521
Jan 28, 2026278,000.00278,500.00270,500.00272,000.00269,700.16-304,582
Jan 27, 2026260,500.00272,000.00260,500.00272,000.00269,700.16-1.27%465,949
Jan 26, 2026283,000.00287,000.00272,000.00275,500.00273,170.57-4.17%412,397
Jan 23, 2026295,500.00295,500.00279,500.00287,500.00285,069.11-3.20%693,574
Jan 22, 2026328,500.00332,000.00290,000.00297,000.00294,488.78-6.60%972,096
Jan 21, 2026283,000.00319,000.00281,000.00318,000.00315,311.229.09%726,995
Jan 20, 2026302,500.00302,500.00283,000.00291,500.00289,035.28-1.19%558,723
Jan 19, 2026279,000.00298,500.00277,500.00295,000.00292,505.697.86%532,060
Jan 16, 2026277,000.00288,500.00267,000.00273,500.00271,187.481.30%552,741
Jan 15, 2026255,000.00270,000.00252,500.00270,000.00267,717.075.88%308,764
Jan 14, 2026249,500.00255,000.00244,500.00255,000.00252,843.902.41%194,501
Jan 13, 2026240,000.00249,500.00238,000.00249,000.00246,894.635.51%426,495
Jan 12, 2026249,000.00249,500.00231,000.00236,000.00234,004.55-0.42%277,537
Jan 9, 2026230,000.00238,000.00225,500.00237,000.00234,996.105.10%191,460
Jan 8, 2026239,000.00239,500.00225,500.00225,500.00223,593.33-4.25%246,882
Jan 7, 2026221,500.00239,500.00221,000.00235,500.00233,508.787.78%396,109
Jan 6, 2026221,000.00229,000.00215,500.00218,500.00216,652.520.92%223,861
Jan 5, 2026215,000.00221,500.00214,000.00216,500.00214,669.431.41%166,687
Jan 2, 2026212,500.00217,000.00211,000.00213,500.00211,694.800.47%117,151
Dec 30, 2025211,000.00214,500.00209,500.00212,500.00210,703.250.71%66,940
Dec 29, 2025205,500.00211,000.00203,000.00211,000.00209,215.932.18%107,493
Dec 26, 2025210,500.00211,000.00205,000.00206,500.00204,753.98-0.96%108,810
Dec 24, 2025208,500.00213,000.00208,000.00208,500.00206,737.07-70,318
Dec 23, 2025209,500.00210,000.00206,500.00208,500.00206,737.07-60,488
Dec 22, 2025210,000.00210,000.00205,000.00208,500.00206,737.070.24%72,746
Dec 19, 2025205,500.00208,500.00203,000.00208,000.00206,241.302.21%132,146
Dec 18, 2025204,500.00205,500.00201,000.00203,500.00201,779.35-1.69%62,963
Dec 17, 2025206,500.00209,000.00205,500.00207,000.00205,249.760.73%58,740
Dec 16, 2025212,000.00213,000.00204,500.00205,500.00203,762.44-2.14%129,768
Dec 15, 2025207,500.00211,500.00207,000.00210,000.00208,224.39-0.24%94,632
Dec 12, 2025206,000.00210,500.00204,500.00210,500.00208,720.162.93%97,892
Dec 11, 2025210,000.00210,500.00203,000.00204,500.00202,770.89-1.92%129,616
Dec 10, 2025211,500.00211,500.00204,500.00208,500.00206,737.07-1.42%94,373
Dec 9, 2025213,000.00214,500.00209,000.00211,500.00209,711.71-2.53%141,461
Dec 8, 2025220,000.00221,000.00212,500.00217,000.00215,165.200.46%178,329
Dec 5, 2025202,500.00216,500.00202,500.00216,000.00214,173.666.40%292,832
Dec 4, 2025199,300.00203,500.00197,500.00203,000.00201,283.583.10%181,973
Dec 3, 2025198,500.00198,600.00196,900.00196,900.00195,235.15-0.51%57,627
Dec 2, 2025192,300.00198,300.00192,000.00197,900.00196,226.703.18%129,961
Dec 1, 2025194,700.00195,800.00190,000.00191,800.00190,178.28-1.49%136,254
Nov 28, 2025196,700.00196,900.00194,500.00194,700.00193,053.76-1.02%87,479
Nov 27, 2025199,000.00199,400.00195,800.00196,700.00195,036.85-1.60%111,122
Nov 26, 2025196,500.00200,500.00196,000.00199,900.00195,730.932.30%111,307
Nov 25, 2025194,800.00198,000.00193,300.00195,400.00191,324.781.61%102,442
Nov 24, 2025197,800.00198,000.00192,300.00192,300.00188,289.43-2.29%238,240
Nov 21, 2025195,000.00197,600.00194,500.00196,800.00192,695.58-1.55%126,730
Nov 20, 2025202,500.00203,000.00199,000.00199,900.00195,730.93-0.55%108,367
Nov 19, 2025200,000.00201,500.00197,300.00201,000.00196,807.990.85%81,662
Nov 18, 2025204,000.00204,500.00199,100.00199,300.00195,143.44-2.54%98,944
Nov 17, 2025206,500.00206,500.00202,500.00204,500.00200,234.990.49%68,209
Nov 14, 2025204,500.00207,500.00202,500.00203,500.00199,255.85-1.69%143,590
Nov 13, 2025206,500.00208,000.00204,500.00207,000.00202,682.850.24%97,662
Nov 12, 2025203,000.00207,000.00203,000.00206,500.00202,193.281.72%133,615
Nov 11, 2025203,000.00203,500.00200,000.00203,000.00198,766.271.50%106,152
Nov 10, 2025196,900.00203,500.00196,600.00200,000.00195,828.842.15%124,817
Nov 7, 2025197,000.00199,400.00192,400.00195,800.00191,716.44-2.00%165,541
Nov 6, 2025204,500.00204,500.00197,200.00199,800.00195,633.01-0.10%148,476
Nov 5, 2025202,000.00202,000.00193,300.00200,000.00195,828.84-2.91%329,439
Nov 4, 2025215,000.00216,500.00204,500.00206,000.00201,703.71-4.85%281,463
Nov 3, 2025224,500.00226,500.00215,500.00216,500.00211,984.72-1.59%265,633
Oct 31, 2025209,000.00224,500.00207,000.00220,000.00215,411.736.54%434,901
Oct 30, 2025216,000.00216,500.00204,000.00206,500.00202,193.284.88%414,401
Oct 29, 2025190,600.00197,100.00190,600.00196,900.00192,793.493.69%192,760
Oct 28, 2025190,200.00190,400.00188,200.00189,900.00185,939.48-0.16%132,093
Oct 27, 2025191,900.00193,000.00190,000.00190,200.00186,233.23-0.31%149,166
Oct 24, 2025190,600.00191,500.00188,600.00190,800.00186,820.710.26%112,572
Oct 23, 2025192,400.00193,200.00189,000.00190,300.00186,331.14-1.70%177,475
Oct 22, 2025193,200.00193,600.00189,100.00193,600.00189,562.321.89%174,746
Oct 21, 2025184,900.00192,000.00183,800.00190,000.00186,037.403.94%273,987
Oct 20, 2025182,100.00183,100.00178,600.00182,800.00178,987.562.18%151,625
Oct 17, 2025179,500.00181,700.00178,500.00178,900.00175,168.90-0.78%170,946
Oct 16, 2025176,900.00180,600.00175,900.00180,300.00176,539.705.56%370,984
Oct 15, 2025170,400.00171,300.00170,100.00170,800.00167,237.830.29%71,990
Oct 14, 2025168,800.00171,200.00168,600.00170,300.00166,748.261.19%147,710
Oct 13, 2025166,600.00169,200.00166,200.00168,300.00164,789.97-0.06%79,474
Oct 10, 2025169,100.00169,600.00167,700.00168,400.00164,887.88-0.41%200,181
Oct 2, 2025166,800.00169,900.00166,800.00169,100.00165,573.291.74%155,146