Hyundai Motor Securities Co.,Ltd. (001500.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,880.00 | 8,880.00 | 8,750.00 | 8,770.00 | 8,770.00 | 23,011 |
| 02 May 2024 | 8,880.00 | 8,880.00 | 8,780.00 | 8,830.00 | 8,830.00 | 7,835 |
| 30 Apr 2024 | 8,860.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,900.00 | 14,595 |
| 29 Apr 2024 | 8,770.00 | 8,920.00 | 8,750.00 | 8,860.00 | 8,860.00 | 33,266 |
| 26 Apr 2024 | 8,700.00 | 8,780.00 | 8,610.00 | 8,760.00 | 8,760.00 | 29,950 |
| 25 Apr 2024 | 8,630.00 | 8,790.00 | 8,580.00 | 8,640.00 | 8,640.00 | 34,316 |
| 24 Apr 2024 | 8,740.00 | 8,750.00 | 8,640.00 | 8,690.00 | 8,690.00 | 18,776 |
| 23 Apr 2024 | 8,630.00 | 8,720.00 | 8,630.00 | 8,680.00 | 8,680.00 | 21,478 |
| 22 Apr 2024 | 8,470.00 | 8,670.00 | 8,470.00 | 8,650.00 | 8,650.00 | 32,300 |
| 19 Apr 2024 | 8,480.00 | 8,500.00 | 8,350.00 | 8,470.00 | 8,470.00 | 33,084 |
| 18 Apr 2024 | 8,420.00 | 8,500.00 | 8,420.00 | 8,470.00 | 8,470.00 | 9,001 |
| 17 Apr 2024 | 8,450.00 | 8,540.00 | 8,400.00 | 8,420.00 | 8,420.00 | 16,076 |
| 16 Apr 2024 | 8,460.00 | 8,580.00 | 8,400.00 | 8,450.00 | 8,450.00 | 22,714 |
| 15 Apr 2024 | 8,500.00 | 8,570.00 | 8,400.00 | 8,550.00 | 8,550.00 | 25,143 |
| 12 Apr 2024 | 8,630.00 | 8,630.00 | 8,470.00 | 8,520.00 | 8,520.00 | 52,821 |
| 11 Apr 2024 | 8,800.00 | 8,800.00 | 8,620.00 | 8,620.00 | 8,620.00 | 42,764 |
| 09 Apr 2024 | 8,830.00 | 8,880.00 | 8,800.00 | 8,800.00 | 8,800.00 | 26,504 |
| 08 Apr 2024 | 8,770.00 | 8,850.00 | 8,770.00 | 8,830.00 | 8,830.00 | 18,273 |
| 05 Apr 2024 | 8,750.00 | 8,940.00 | 8,750.00 | 8,830.00 | 8,830.00 | 15,962 |
| 04 Apr 2024 | 8,850.00 | 8,900.00 | 8,830.00 | 8,850.00 | 8,850.00 | 19,800 |
| 03 Apr 2024 | 8,840.00 | 8,840.00 | 8,750.00 | 8,840.00 | 8,840.00 | 36,695 |
| 02 Apr 2024 | 8,880.00 | 8,880.00 | 8,770.00 | 8,850.00 | 8,850.00 | 20,659 |
| 01 Apr 2024 | 8,930.00 | 8,930.00 | 8,780.00 | 8,830.00 | 8,830.00 | 77,358 |
| 29 Mar 2024 | 9,070.00 | 9,090.00 | 8,930.00 | 8,930.00 | 8,930.00 | 32,827 |
| 28 Mar 2024 | 9,090.00 | 9,150.00 | 8,980.00 | 8,980.00 | 8,980.00 | 50,023 |
| 28 Mar 2024 | 400 Dividend | |||||
| 27 Mar 2024 | 9,350.00 | 9,400.00 | 9,260.00 | 9,270.00 | 8,870.00 | 49,924 |
| 26 Mar 2024 | 9,400.00 | 9,450.00 | 9,350.00 | 9,360.00 | 8,956.12 | 63,958 |
| 25 Mar 2024 | 9,420.00 | 9,620.00 | 9,330.00 | 9,400.00 | 8,994.39 | 45,350 |
| 22 Mar 2024 | 9,510.00 | 9,510.00 | 9,400.00 | 9,420.00 | 9,013.53 | 34,048 |
| 21 Mar 2024 | 9,440.00 | 9,540.00 | 9,320.00 | 9,510.00 | 9,099.64 | 69,122 |
| 20 Mar 2024 | 9,370.00 | 9,450.00 | 9,260.00 | 9,340.00 | 8,936.98 | 52,657 |
| 19 Mar 2024 | 9,460.00 | 9,480.00 | 9,350.00 | 9,370.00 | 8,965.68 | 36,845 |
| 18 Mar 2024 | 9,560.00 | 9,570.00 | 9,320.00 | 9,460.00 | 9,051.80 | 47,164 |
| 15 Mar 2024 | 9,510.00 | 9,630.00 | 9,490.00 | 9,550.00 | 9,137.92 | 43,170 |
| 14 Mar 2024 | 9,370.00 | 9,530.00 | 9,350.00 | 9,510.00 | 9,099.64 | 65,112 |
| 13 Mar 2024 | 9,290.00 | 9,470.00 | 9,120.00 | 9,380.00 | 8,975.25 | 56,596 |
| 12 Mar 2024 | 9,300.00 | 9,410.00 | 9,230.00 | 9,290.00 | 8,889.14 | 28,206 |
| 11 Mar 2024 | 9,490.00 | 9,490.00 | 9,210.00 | 9,300.00 | 8,898.71 | 80,810 |
| 08 Mar 2024 | 9,540.00 | 9,540.00 | 9,410.00 | 9,490.00 | 9,080.51 | 33,616 |
| 07 Mar 2024 | 9,640.00 | 9,640.00 | 9,440.00 | 9,510.00 | 9,099.64 | 58,242 |
| 06 Mar 2024 | 9,470.00 | 9,560.00 | 9,400.00 | 9,550.00 | 9,137.92 | 55,002 |
| 05 Mar 2024 | 9,480.00 | 9,650.00 | 9,420.00 | 9,500.00 | 9,090.08 | 60,856 |
| 04 Mar 2024 | 9,250.00 | 9,500.00 | 9,220.00 | 9,480.00 | 9,070.94 | 49,856 |
| 29 Feb 2024 | 9,220.00 | 9,290.00 | 9,140.00 | 9,250.00 | 8,850.86 | 64,135 |
| 28 Feb 2024 | 9,120.00 | 9,250.00 | 9,100.00 | 9,220.00 | 8,822.16 | 24,726 |
| 27 Feb 2024 | 9,110.00 | 9,250.00 | 9,100.00 | 9,160.00 | 8,764.75 | 53,504 |
| 26 Feb 2024 | 9,520.00 | 9,580.00 | 9,190.00 | 9,200.00 | 8,803.02 | 92,485 |
| 23 Feb 2024 | 9,610.00 | 9,690.00 | 9,520.00 | 9,590.00 | 9,176.19 | 72,882 |
| 22 Feb 2024 | 9,700.00 | 9,700.00 | 9,520.00 | 9,630.00 | 9,214.47 | 21,895 |
| 21 Feb 2024 | 9,560.00 | 9,750.00 | 9,500.00 | 9,610.00 | 9,195.33 | 46,087 |
| 20 Feb 2024 | 9,640.00 | 9,680.00 | 9,450.00 | 9,560.00 | 9,147.49 | 59,338 |
| 19 Feb 2024 | 9,470.00 | 9,800.00 | 9,440.00 | 9,670.00 | 9,252.74 | 116,535 |
| 16 Feb 2024 | 9,290.00 | 9,490.00 | 9,270.00 | 9,480.00 | 9,070.94 | 83,883 |
| 15 Feb 2024 | 9,550.00 | 9,550.00 | 9,290.00 | 9,330.00 | 8,927.41 | 46,691 |
| 14 Feb 2024 | 9,520.00 | 9,540.00 | 9,340.00 | 9,400.00 | 8,994.39 | 71,880 |
| 13 Feb 2024 | 9,270.00 | 9,590.00 | 9,270.00 | 9,590.00 | 9,176.19 | 187,915 |
| 08 Feb 2024 | 9,210.00 | 9,290.00 | 9,180.00 | 9,250.00 | 8,850.86 | 56,153 |
| 07 Feb 2024 | 9,050.00 | 9,240.00 | 9,000.00 | 9,210.00 | 8,812.59 | 111,475 |
| 06 Feb 2024 | 9,150.00 | 9,210.00 | 9,020.00 | 9,090.00 | 8,697.77 | 64,130 |
| 05 Feb 2024 | 9,190.00 | 9,200.00 | 8,950.00 | 9,150.00 | 8,755.18 | 113,588 |
| 02 Feb 2024 | 9,120.00 | 9,230.00 | 8,930.00 | 9,140.00 | 8,745.61 | 150,662 |
| 01 Feb 2024 | 8,690.00 | 9,190.00 | 8,650.00 | 9,100.00 | 8,707.34 | 239,109 |
| 31 Jan 2024 | 8,520.00 | 8,720.00 | 8,470.00 | 8,690.00 | 8,315.03 | 60,701 |
| 30 Jan 2024 | 8,510.00 | 8,590.00 | 8,500.00 | 8,510.00 | 8,142.79 | 41,597 |
| 29 Jan 2024 | 8,390.00 | 8,540.00 | 8,330.00 | 8,510.00 | 8,142.79 | 44,574 |
| 26 Jan 2024 | 8,300.00 | 8,400.00 | 8,290.00 | 8,350.00 | 7,989.70 | 24,011 |
| 25 Jan 2024 | 8,350.00 | 8,350.00 | 8,270.00 | 8,340.00 | 7,980.13 | 14,024 |
| 24 Jan 2024 | 8,390.00 | 8,390.00 | 8,300.00 | 8,300.00 | 7,941.86 | 13,743 |
| 23 Jan 2024 | 8,290.00 | 8,340.00 | 8,280.00 | 8,320.00 | 7,960.99 | 9,255 |
| 22 Jan 2024 | 8,300.00 | 8,350.00 | 8,250.00 | 8,290.00 | 7,932.29 | 16,309 |
| 19 Jan 2024 | 8,360.00 | 8,470.00 | 8,280.00 | 8,300.00 | 7,941.86 | 22,733 |
| 18 Jan 2024 | 8,270.00 | 8,360.00 | 8,240.00 | 8,280.00 | 7,922.72 | 16,381 |
| 17 Jan 2024 | 8,370.00 | 8,370.00 | 8,240.00 | 8,260.00 | 7,903.58 | 31,834 |
| 16 Jan 2024 | 8,450.00 | 8,450.00 | 8,340.00 | 8,370.00 | 8,008.83 | 23,732 |
| 15 Jan 2024 | 8,460.00 | 8,480.00 | 8,420.00 | 8,440.00 | 8,075.81 | 1,732 |
| 12 Jan 2024 | 8,430.00 | 8,560.00 | 8,340.00 | 8,480.00 | 8,114.09 | 58,665 |
| 11 Jan 2024 | 8,320.00 | 8,520.00 | 8,320.00 | 8,430.00 | 8,066.25 | 34,587 |
| 10 Jan 2024 | 8,300.00 | 8,330.00 | 8,290.00 | 8,310.00 | 7,951.42 | 7,712 |
| 09 Jan 2024 | 8,330.00 | 8,330.00 | 8,290.00 | 8,300.00 | 7,941.86 | 8,740 |
| 08 Jan 2024 | 8,260.00 | 8,350.00 | 8,260.00 | 8,280.00 | 7,922.72 | 22,095 |
| 05 Jan 2024 | 8,380.00 | 8,390.00 | 8,300.00 | 8,320.00 | 7,960.99 | 23,134 |
| 04 Jan 2024 | 8,360.00 | 8,470.00 | 8,360.00 | 8,390.00 | 8,027.97 | 27,912 |
| 03 Jan 2024 | 8,540.00 | 8,540.00 | 8,440.00 | 8,450.00 | 8,085.38 | 27,927 |
| 02 Jan 2024 | 8,520.00 | 8,550.00 | 8,480.00 | 8,540.00 | 8,171.50 | 36,079 |
| 28 Dec 2023 | 8,580.00 | 8,590.00 | 8,450.00 | 8,590.00 | 8,219.34 | 59,092 |
| 27 Dec 2023 | 8,640.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,209.77 | 70,145 |
| 26 Dec 2023 | 8,650.00 | 8,730.00 | 8,630.00 | 8,700.00 | 8,324.60 | 133,755 |
| 22 Dec 2023 | 8,690.00 | 8,710.00 | 8,630.00 | 8,670.00 | 8,295.89 | 26,289 |
| 21 Dec 2023 | 8,640.00 | 8,740.00 | 8,610.00 | 8,630.00 | 8,257.62 | 204,372 |
| 20 Dec 2023 | 8,620.00 | 8,660.00 | 8,610.00 | 8,620.00 | 8,248.05 | 45,280 |
| 19 Dec 2023 | 8,620.00 | 8,630.00 | 8,570.00 | 8,620.00 | 8,248.05 | 14,728 |
| 18 Dec 2023 | 8,620.00 | 8,620.00 | 8,570.00 | 8,610.00 | 8,238.48 | 22,544 |
| 15 Dec 2023 | 8,660.00 | 8,670.00 | 8,630.00 | 8,640.00 | 8,267.18 | 39,433 |
| 14 Dec 2023 | 8,670.00 | 8,700.00 | 8,590.00 | 8,640.00 | 8,267.18 | 36,427 |
| 13 Dec 2023 | 8,650.00 | 8,700.00 | 8,640.00 | 8,650.00 | 8,276.75 | 26,211 |
| 12 Dec 2023 | 8,690.00 | 8,690.00 | 8,640.00 | 8,650.00 | 8,276.75 | 16,034 |
| 11 Dec 2023 | 8,710.00 | 8,720.00 | 8,630.00 | 8,670.00 | 8,295.89 | 22,465 |
| 08 Dec 2023 | 8,700.00 | 8,730.00 | 8,630.00 | 8,710.00 | 8,334.16 | 11,853 |
| 07 Dec 2023 | 8,700.00 | 8,730.00 | 8,640.00 | 8,680.00 | 8,305.46 | 16,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.