Hyundai Motor Company (KRX:005387)
South Korea
· Delayed Price · Currency is KRW 216,000
+13,000 (6.40%)
At close: Dec 5, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202,500.00 | 216,500.00 | 202,500.00 | 216,000.00 | 216,000.00 | 6.40% | 292,129 |
| Dec 4, 2025 | 199,300.00 | 203,500.00 | 197,500.00 | 203,000.00 | 203,000.00 | 3.10% | 181,973 |
| Dec 3, 2025 | 198,500.00 | 198,600.00 | 196,900.00 | 196,900.00 | 196,900.00 | -0.51% | 57,627 |
| Dec 2, 2025 | 192,300.00 | 198,300.00 | 192,000.00 | 197,900.00 | 197,900.00 | 3.18% | 129,554 |
| Dec 1, 2025 | 194,700.00 | 195,800.00 | 190,000.00 | 191,800.00 | 191,800.00 | -1.49% | 133,755 |
| Nov 28, 2025 | 196,700.00 | 196,900.00 | 194,500.00 | 194,700.00 | 194,700.00 | -1.02% | 87,479 |
| Nov 27, 2025 | 199,000.00 | 199,400.00 | 195,800.00 | 196,700.00 | 196,700.00 | -1.60% | 111,122 |
| Nov 26, 2025 | 196,500.00 | 200,500.00 | 196,000.00 | 199,900.00 | 197,401.25 | 2.30% | 110,835 |
| Nov 25, 2025 | 194,800.00 | 198,000.00 | 193,300.00 | 195,400.00 | 192,957.50 | 1.61% | 102,442 |
| Nov 24, 2025 | 197,800.00 | 198,000.00 | 192,300.00 | 192,300.00 | 189,896.25 | -2.29% | 238,240 |
| Nov 21, 2025 | 195,000.00 | 197,600.00 | 194,500.00 | 196,800.00 | 194,340.00 | -1.55% | 126,730 |
| Nov 20, 2025 | 202,500.00 | 203,000.00 | 199,000.00 | 199,900.00 | 197,401.25 | -0.55% | 108,367 |
| Nov 19, 2025 | 200,000.00 | 201,500.00 | 197,300.00 | 201,000.00 | 198,487.50 | 0.85% | 81,662 |
| Nov 18, 2025 | 204,000.00 | 204,500.00 | 199,100.00 | 199,300.00 | 196,808.75 | -2.54% | 98,944 |
| Nov 17, 2025 | 206,500.00 | 206,500.00 | 202,500.00 | 204,500.00 | 201,943.75 | 0.49% | 68,209 |
| Nov 14, 2025 | 204,500.00 | 207,500.00 | 202,500.00 | 203,500.00 | 200,956.25 | -1.69% | 143,590 |
| Nov 13, 2025 | 206,500.00 | 208,000.00 | 204,500.00 | 207,000.00 | 204,412.50 | 0.24% | 97,662 |
| Nov 12, 2025 | 203,000.00 | 207,000.00 | 203,000.00 | 206,500.00 | 203,918.75 | 1.72% | 133,615 |
| Nov 11, 2025 | 203,000.00 | 203,500.00 | 200,000.00 | 203,000.00 | 200,462.50 | 1.50% | 106,152 |
| Nov 10, 2025 | 196,900.00 | 203,500.00 | 196,600.00 | 200,000.00 | 197,500.00 | 2.15% | 124,817 |
| Nov 7, 2025 | 197,000.00 | 199,400.00 | 192,400.00 | 195,800.00 | 193,352.50 | -2.00% | 165,541 |
| Nov 6, 2025 | 204,500.00 | 204,500.00 | 197,200.00 | 199,800.00 | 197,302.50 | -0.10% | 148,476 |
| Nov 5, 2025 | 202,000.00 | 202,000.00 | 193,300.00 | 200,000.00 | 197,500.00 | -2.91% | 329,439 |
| Nov 4, 2025 | 215,000.00 | 216,500.00 | 204,500.00 | 206,000.00 | 203,425.00 | -4.85% | 281,463 |
| Nov 3, 2025 | 224,500.00 | 226,500.00 | 215,500.00 | 216,500.00 | 213,793.75 | -1.59% | 265,633 |
| Oct 31, 2025 | 209,000.00 | 224,500.00 | 207,000.00 | 220,000.00 | 217,250.00 | 6.54% | 434,901 |
| Oct 30, 2025 | 216,000.00 | 216,500.00 | 204,000.00 | 206,500.00 | 203,918.75 | 4.88% | 414,401 |
| Oct 29, 2025 | 190,600.00 | 197,100.00 | 190,600.00 | 196,900.00 | 194,438.75 | 3.69% | 192,760 |
| Oct 28, 2025 | 190,200.00 | 190,400.00 | 188,200.00 | 189,900.00 | 187,526.25 | -0.16% | 132,093 |
| Oct 27, 2025 | 191,900.00 | 193,000.00 | 190,000.00 | 190,200.00 | 187,822.50 | -0.31% | 149,166 |
| Oct 24, 2025 | 190,600.00 | 191,500.00 | 188,600.00 | 190,800.00 | 188,415.00 | 0.26% | 112,572 |
| Oct 23, 2025 | 192,400.00 | 193,200.00 | 189,000.00 | 190,300.00 | 187,921.25 | -1.70% | 177,475 |
| Oct 22, 2025 | 193,200.00 | 193,600.00 | 189,100.00 | 193,600.00 | 191,180.00 | 1.89% | 174,746 |
| Oct 21, 2025 | 184,900.00 | 192,000.00 | 183,800.00 | 190,000.00 | 187,625.00 | 3.94% | 273,987 |
| Oct 20, 2025 | 182,100.00 | 183,100.00 | 178,600.00 | 182,800.00 | 180,515.00 | 2.18% | 151,625 |
| Oct 17, 2025 | 179,500.00 | 181,700.00 | 178,500.00 | 178,900.00 | 176,663.75 | -0.78% | 170,946 |
| Oct 16, 2025 | 176,900.00 | 180,600.00 | 175,900.00 | 180,300.00 | 178,046.25 | 5.56% | 370,984 |
| Oct 15, 2025 | 170,400.00 | 171,300.00 | 170,100.00 | 170,800.00 | 168,665.00 | 0.29% | 71,990 |
| Oct 14, 2025 | 168,800.00 | 171,200.00 | 168,600.00 | 170,300.00 | 168,171.25 | 1.19% | 147,710 |
| Oct 13, 2025 | 166,600.00 | 169,200.00 | 166,200.00 | 168,300.00 | 166,196.25 | -0.06% | 79,474 |
| Oct 10, 2025 | 169,100.00 | 169,600.00 | 167,700.00 | 168,400.00 | 166,295.00 | -0.41% | 200,181 |
| Oct 2, 2025 | 166,800.00 | 169,900.00 | 166,800.00 | 169,100.00 | 166,986.25 | 1.74% | 155,146 |
| Oct 1, 2025 | 166,500.00 | 168,300.00 | 166,200.00 | 166,200.00 | 164,122.50 | -0.18% | 84,157 |
| Sep 30, 2025 | 167,300.00 | 168,500.00 | 166,500.00 | 166,500.00 | 164,418.75 | -0.48% | 117,644 |
| Sep 29, 2025 | 166,500.00 | 167,500.00 | 166,000.00 | 167,300.00 | 165,208.75 | 0.72% | 59,875 |
| Sep 26, 2025 | 168,000.00 | 168,000.00 | 166,000.00 | 166,100.00 | 164,023.75 | -1.25% | 114,091 |
| Sep 25, 2025 | 168,200.00 | 168,400.00 | 167,200.00 | 168,200.00 | 166,097.50 | - | 71,696 |
| Sep 24, 2025 | 167,500.00 | 168,700.00 | 167,300.00 | 168,200.00 | 166,097.50 | 0.48% | 58,545 |
| Sep 23, 2025 | 167,800.00 | 169,900.00 | 167,400.00 | 167,400.00 | 165,307.50 | - | 111,692 |
| Sep 22, 2025 | 164,900.00 | 168,900.00 | 164,900.00 | 167,400.00 | 165,307.50 | 1.76% | 122,811 |
| Sep 19, 2025 | 169,500.00 | 169,500.00 | 164,500.00 | 164,500.00 | 162,443.75 | -3.01% | 335,327 |
| Sep 18, 2025 | 169,000.00 | 169,600.00 | 168,100.00 | 169,600.00 | 167,480.00 | 0.36% | 81,096 |
| Sep 17, 2025 | 169,000.00 | 169,300.00 | 168,100.00 | 169,000.00 | 166,887.50 | -0.06% | 81,517 |
| Sep 16, 2025 | 169,100.00 | 169,300.00 | 167,700.00 | 169,100.00 | 166,986.25 | - | 93,786 |
| Sep 15, 2025 | 173,300.00 | 173,300.00 | 167,800.00 | 169,100.00 | 166,986.25 | -2.54% | 285,834 |
| Sep 12, 2025 | 172,600.00 | 173,500.00 | 171,900.00 | 173,500.00 | 171,331.25 | 0.52% | 68,877 |
| Sep 11, 2025 | 173,000.00 | 173,100.00 | 171,900.00 | 172,600.00 | 170,442.50 | -0.23% | 54,554 |
| Sep 10, 2025 | 173,000.00 | 173,700.00 | 171,500.00 | 173,000.00 | 170,837.50 | - | 83,600 |
| Sep 9, 2025 | 170,500.00 | 173,000.00 | 170,500.00 | 173,000.00 | 170,837.50 | 1.47% | 68,887 |
| Sep 8, 2025 | 170,300.00 | 170,900.00 | 168,500.00 | 170,500.00 | 168,368.75 | -0.23% | 67,974 |
| Sep 5, 2025 | 173,200.00 | 173,300.00 | 170,700.00 | 170,900.00 | 168,763.75 | -1.27% | 86,134 |
| Sep 4, 2025 | 174,500.00 | 174,800.00 | 172,500.00 | 173,100.00 | 170,936.25 | -0.80% | 52,977 |
| Sep 3, 2025 | 172,800.00 | 175,700.00 | 172,400.00 | 174,500.00 | 172,318.75 | 0.63% | 87,747 |
| Sep 2, 2025 | 171,900.00 | 173,600.00 | 171,000.00 | 173,400.00 | 171,232.50 | 0.99% | 83,950 |
| Sep 1, 2025 | 170,000.00 | 173,500.00 | 169,800.00 | 171,700.00 | 169,553.75 | 1.00% | 107,446 |
| Aug 29, 2025 | 170,700.00 | 171,600.00 | 169,400.00 | 170,000.00 | 167,875.00 | -0.35% | 85,488 |
| Aug 28, 2025 | 170,500.00 | 172,700.00 | 170,200.00 | 170,600.00 | 168,467.50 | -1.39% | 105,667 |
| Aug 27, 2025 | 170,800.00 | 173,000.00 | 170,800.00 | 173,000.00 | 168,368.75 | 0.82% | 105,316 |
| Aug 26, 2025 | 170,900.00 | 171,600.00 | 169,600.00 | 171,600.00 | 167,006.23 | 0.41% | 156,278 |
| Aug 25, 2025 | 170,800.00 | 171,100.00 | 169,800.00 | 170,900.00 | 166,324.97 | 0.18% | 61,604 |
| Aug 22, 2025 | 171,200.00 | 172,400.00 | 170,400.00 | 170,600.00 | 166,033.00 | -0.35% | 56,044 |
| Aug 21, 2025 | 169,600.00 | 172,500.00 | 169,500.00 | 171,200.00 | 166,616.94 | 0.94% | 93,606 |
| Aug 20, 2025 | 168,500.00 | 170,300.00 | 168,100.00 | 169,600.00 | 165,059.77 | 0.06% | 82,926 |
| Aug 19, 2025 | 169,000.00 | 170,100.00 | 167,300.00 | 169,500.00 | 164,962.45 | 0.30% | 54,410 |
| Aug 18, 2025 | 169,000.00 | 169,600.00 | 167,900.00 | 169,000.00 | 164,475.83 | -0.29% | 67,594 |
| Aug 14, 2025 | 168,800.00 | 170,800.00 | 168,600.00 | 169,500.00 | 164,962.45 | 0.30% | 96,139 |
| Aug 13, 2025 | 167,800.00 | 169,000.00 | 167,600.00 | 169,000.00 | 164,475.83 | 1.08% | 80,917 |
| Aug 12, 2025 | 167,000.00 | 168,400.00 | 166,300.00 | 167,200.00 | 162,724.02 | 0.12% | 68,429 |
| Aug 11, 2025 | 167,500.00 | 168,500.00 | 166,000.00 | 167,000.00 | 162,529.37 | -0.30% | 63,380 |
| Aug 8, 2025 | 165,500.00 | 167,500.00 | 164,700.00 | 167,500.00 | 163,015.99 | 1.21% | 80,122 |
| Aug 7, 2025 | 166,000.00 | 167,000.00 | 165,100.00 | 165,500.00 | 161,069.53 | 0.61% | 79,677 |
| Aug 6, 2025 | 164,400.00 | 165,700.00 | 162,600.00 | 164,500.00 | 160,096.30 | 0.06% | 47,402 |
| Aug 5, 2025 | 164,500.00 | 166,000.00 | 162,800.00 | 164,400.00 | 159,998.97 | -0.06% | 108,917 |
| Aug 4, 2025 | 162,600.00 | 166,100.00 | 161,300.00 | 164,500.00 | 160,096.30 | 0.98% | 115,645 |
| Aug 1, 2025 | 164,500.00 | 166,600.00 | 162,000.00 | 162,900.00 | 158,539.13 | -1.39% | 190,808 |
| Jul 31, 2025 | 176,100.00 | 176,800.00 | 165,000.00 | 165,200.00 | 160,777.56 | -4.40% | 347,748 |
| Jul 30, 2025 | 166,100.00 | 174,400.00 | 166,100.00 | 172,800.00 | 168,174.10 | 4.03% | 185,267 |
| Jul 29, 2025 | 167,800.00 | 167,800.00 | 165,200.00 | 166,100.00 | 161,653.46 | -1.13% | 93,099 |
| Jul 28, 2025 | 168,800.00 | 170,200.00 | 165,700.00 | 168,000.00 | 163,502.60 | - | 124,941 |
| Jul 25, 2025 | 167,400.00 | 169,100.00 | 166,100.00 | 168,000.00 | 163,502.60 | -0.94% | 141,964 |
| Jul 24, 2025 | 170,500.00 | 173,400.00 | 166,750.00 | 169,600.00 | 165,059.77 | -1.11% | 203,886 |
| Jul 23, 2025 | 166,000.00 | 171,500.00 | 165,600.00 | 171,500.00 | 166,908.91 | 5.47% | 405,208 |
| Jul 22, 2025 | 164,800.00 | 164,900.00 | 162,000.00 | 162,600.00 | 158,247.16 | -0.97% | 75,143 |
| Jul 21, 2025 | 164,900.00 | 166,000.00 | 162,000.00 | 164,200.00 | 159,804.33 | -0.91% | 88,958 |
| Jul 18, 2025 | 165,000.00 | 166,600.00 | 164,500.00 | 165,700.00 | 161,264.17 | 0.42% | 80,937 |
| Jul 17, 2025 | 162,500.00 | 166,300.00 | 161,300.00 | 165,000.00 | 160,582.91 | 1.85% | 160,697 |
| Jul 16, 2025 | 164,100.00 | 164,200.00 | 162,000.00 | 162,000.00 | 157,663.22 | -1.28% | 117,617 |
| Jul 15, 2025 | 167,200.00 | 167,200.00 | 163,100.00 | 164,100.00 | 159,707.01 | -1.85% | 144,295 |
| Jul 14, 2025 | 161,000.00 | 167,200.00 | 160,900.00 | 167,200.00 | 162,724.02 | 3.92% | 278,303 |
| Jul 11, 2025 | 162,000.00 | 162,800.00 | 160,800.00 | 160,900.00 | 156,592.67 | -0.43% | 99,072 |