Hyundai Motor Company (005380.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 268,500.00 | 274,000.00 | 267,000.00 | 268,000.00 | 268,000.00 | 778,015 |
| 13 June 2024 | 273,000.00 | 281,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 1,862,106 |
| 12 June 2024 | 273,000.00 | 273,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | 567,334 |
| 11 June 2024 | 270,500.00 | 273,500.00 | 267,500.00 | 271,000.00 | 271,000.00 | 967,240 |
| 10 June 2024 | 261,500.00 | 271,500.00 | 261,000.00 | 267,500.00 | 267,500.00 | 945,927 |
| 07 June 2024 | 262,500.00 | 266,500.00 | 261,500.00 | 265,000.00 | 265,000.00 | 519,878 |
| 05 June 2024 | 261,000.00 | 267,500.00 | 256,500.00 | 264,000.00 | 264,000.00 | 882,084 |
| 04 June 2024 | 262,500.00 | 265,500.00 | 258,000.00 | 259,000.00 | 259,000.00 | 660,409 |
| 03 June 2024 | 257,500.00 | 270,000.00 | 257,000.00 | 265,000.00 | 265,000.00 | 1,186,533 |
| 31 May 2024 | 259,500.00 | 260,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 1,014,549 |
| 30 May 2024 | 260,500.00 | 264,000.00 | 255,500.00 | 257,000.00 | 257,000.00 | 640,526 |
| 29 May 2024 | 262,500.00 | 265,000.00 | 257,000.00 | 261,000.00 | 261,000.00 | 965,532 |
| 28 May 2024 | 265,000.00 | 270,000.00 | 263,500.00 | 265,000.00 | 265,000.00 | 598,743 |
| 27 May 2024 | 267,500.00 | 271,500.00 | 262,000.00 | 265,500.00 | 265,500.00 | 1,011,436 |
| 24 May 2024 | 268,500.00 | 274,500.00 | 266,000.00 | 267,500.00 | 267,500.00 | 1,059,149 |
| 23 May 2024 | 273,500.00 | 275,000.00 | 267,500.00 | 271,500.00 | 271,500.00 | 1,886,248 |
| 22 May 2024 | 253,000.00 | 277,500.00 | 251,000.00 | 277,000.00 | 277,000.00 | 3,336,634 |
| 21 May 2024 | 249,000.00 | 254,000.00 | 248,000.00 | 253,000.00 | 253,000.00 | 576,613 |
| 20 May 2024 | 245,500.00 | 255,000.00 | 244,500.00 | 250,500.00 | 250,500.00 | 860,566 |
| 17 May 2024 | 247,000.00 | 249,500.00 | 244,000.00 | 244,000.00 | 244,000.00 | 408,947 |
| 16 May 2024 | 248,000.00 | 248,500.00 | 245,500.00 | 247,000.00 | 247,000.00 | 559,548 |
| 14 May 2024 | 245,500.00 | 247,000.00 | 243,000.00 | 246,500.00 | 246,500.00 | 670,650 |
| 13 May 2024 | 242,500.00 | 247,500.00 | 242,000.00 | 245,000.00 | 245,000.00 | 550,255 |
| 10 May 2024 | 239,000.00 | 243,000.00 | 237,000.00 | 241,500.00 | 241,500.00 | 455,541 |
| 09 May 2024 | 242,000.00 | 242,500.00 | 235,000.00 | 237,000.00 | 237,000.00 | 704,379 |
| 08 May 2024 | 240,500.00 | 244,000.00 | 240,000.00 | 242,000.00 | 242,000.00 | 444,082 |
| 07 May 2024 | 242,500.00 | 246,000.00 | 240,000.00 | 242,000.00 | 242,000.00 | 799,659 |
| 03 May 2024 | 250,000.00 | 250,500.00 | 241,000.00 | 241,000.00 | 241,000.00 | 727,057 |
| 02 May 2024 | 249,000.00 | 251,500.00 | 246,500.00 | 249,000.00 | 249,000.00 | 602,350 |
| 30 Apr 2024 | 250,000.00 | 253,000.00 | 248,000.00 | 251,000.00 | 251,000.00 | 545,747 |
| 29 Apr 2024 | 249,000.00 | 254,500.00 | 245,500.00 | 251,500.00 | 251,500.00 | 852,780 |
| 26 Apr 2024 | 250,000.00 | 253,500.00 | 243,000.00 | 249,500.00 | 249,500.00 | 980,459 |
| 25 Apr 2024 | 251,000.00 | 254,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 1,297,404 |
| 24 Apr 2024 | 249,000.00 | 253,500.00 | 247,500.00 | 252,500.00 | 252,500.00 | 1,242,059 |
| 23 Apr 2024 | 250,000.00 | 251,500.00 | 246,000.00 | 249,500.00 | 249,500.00 | 1,153,091 |
| 22 Apr 2024 | 240,000.00 | 246,000.00 | 239,500.00 | 245,000.00 | 245,000.00 | 1,314,974 |
| 19 Apr 2024 | 231,000.00 | 237,000.00 | 229,000.00 | 235,000.00 | 235,000.00 | 1,174,278 |
| 18 Apr 2024 | 237,000.00 | 239,000.00 | 228,500.00 | 231,000.00 | 231,000.00 | 1,168,222 |
| 17 Apr 2024 | 242,000.00 | 243,000.00 | 233,500.00 | 233,500.00 | 233,500.00 | 1,029,202 |
| 16 Apr 2024 | 239,000.00 | 244,500.00 | 236,500.00 | 242,000.00 | 242,000.00 | 1,201,766 |
| 15 Apr 2024 | 236,000.00 | 243,000.00 | 233,500.00 | 241,500.00 | 241,500.00 | 1,018,783 |
| 12 Apr 2024 | 241,000.00 | 241,500.00 | 237,000.00 | 238,000.00 | 238,000.00 | 997,710 |
| 11 Apr 2024 | 222,000.00 | 241,000.00 | 220,000.00 | 241,000.00 | 241,000.00 | 1,853,791 |
| 09 Apr 2024 | 234,500.00 | 236,500.00 | 228,000.00 | 228,000.00 | 228,000.00 | 663,665 |
| 08 Apr 2024 | 227,000.00 | 238,000.00 | 226,000.00 | 232,500.00 | 232,500.00 | 1,245,057 |
| 05 Apr 2024 | 223,500.00 | 230,000.00 | 223,000.00 | 225,500.00 | 225,500.00 | 1,121,453 |
| 04 Apr 2024 | 218,500.00 | 228,500.00 | 216,500.00 | 226,000.00 | 226,000.00 | 1,357,330 |
| 03 Apr 2024 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 1,138,600 |
| 02 Apr 2024 | 225,000.00 | 226,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | 1,802,613 |
| 01 Apr 2024 | 234,500.00 | 235,000.00 | 227,000.00 | 227,500.00 | 227,500.00 | 898,781 |
| 29 Mar 2024 | 238,000.00 | 239,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | 852,346 |
| 28 Mar 2024 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 1,050,347 |
| 28 Mar 2024 | 2000 Dividend | |||||
| 27 Mar 2024 | 241,000.00 | 247,500.00 | 240,500.00 | 244,000.00 | 242,000.00 | 818,180 |
| 26 Mar 2024 | 239,000.00 | 244,000.00 | 238,500.00 | 240,500.00 | 238,528.69 | 802,094 |
| 25 Mar 2024 | 244,000.00 | 245,500.00 | 239,500.00 | 239,500.00 | 237,536.89 | 784,822 |
| 22 Mar 2024 | 252,500.00 | 254,000.00 | 241,000.00 | 243,500.00 | 241,504.09 | 1,091,572 |
| 21 Mar 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 252,000.00 | 249,934.42 | 1,578,378 |
| 20 Mar 2024 | 240,000.00 | 246,000.00 | 237,500.00 | 241,000.00 | 239,024.59 | 1,230,314 |
| 19 Mar 2024 | 241,000.00 | 244,000.00 | 236,000.00 | 237,500.00 | 235,553.28 | 944,727 |
| 18 Mar 2024 | 244,000.00 | 247,500.00 | 241,000.00 | 242,500.00 | 240,512.30 | 723,835 |
| 15 Mar 2024 | 250,000.00 | 254,500.00 | 243,500.00 | 243,500.00 | 241,504.09 | 1,175,933 |
| 14 Mar 2024 | 248,000.00 | 255,000.00 | 246,000.00 | 251,500.00 | 249,438.53 | 1,574,794 |
| 13 Mar 2024 | 243,500.00 | 250,000.00 | 241,000.00 | 248,500.00 | 246,463.11 | 1,413,782 |
| 12 Mar 2024 | 244,000.00 | 247,000.00 | 240,000.00 | 241,500.00 | 239,520.50 | 1,096,802 |
| 11 Mar 2024 | 251,000.00 | 252,500.00 | 242,000.00 | 243,500.00 | 241,504.09 | 1,178,615 |
| 08 Mar 2024 | 251,500.00 | 255,000.00 | 249,500.00 | 253,000.00 | 250,926.23 | 1,210,240 |
| 07 Mar 2024 | 252,500.00 | 258,000.00 | 247,500.00 | 250,000.00 | 247,950.83 | 988,457 |
| 06 Mar 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 251,000.00 | 248,942.63 | 1,103,072 |
| 05 Mar 2024 | 251,500.00 | 254,500.00 | 247,500.00 | 249,000.00 | 246,959.02 | 1,436,614 |
| 04 Mar 2024 | 255,500.00 | 260,000.00 | 253,000.00 | 255,500.00 | 253,405.73 | 1,854,280 |
| 29 Feb 2024 | 246,500.00 | 253,500.00 | 243,500.00 | 250,500.00 | 248,446.72 | 2,056,620 |
| 28 Feb 2024 | 234,000.00 | 250,000.00 | 231,500.00 | 248,000.00 | 245,967.22 | 1,911,431 |
| 28 Feb 2024 | 8400 Dividend | |||||
| 27 Feb 2024 | 239,000.00 | 244,500.00 | 237,500.00 | 238,500.00 | 228,213.94 | 1,265,434 |
| 26 Feb 2024 | 237,500.00 | 241,000.00 | 231,500.00 | 239,000.00 | 228,692.38 | 1,751,340 |
| 23 Feb 2024 | 244,000.00 | 249,500.00 | 242,000.00 | 244,000.00 | 233,476.72 | 1,660,625 |
| 22 Feb 2024 | 239,000.00 | 245,500.00 | 237,500.00 | 243,500.00 | 232,998.28 | 1,475,580 |
| 21 Feb 2024 | 242,000.00 | 246,000.00 | 237,500.00 | 239,500.00 | 229,170.81 | 1,149,137 |
| 20 Feb 2024 | 250,000.00 | 253,000.00 | 238,500.00 | 242,000.00 | 231,562.98 | 1,944,653 |
| 19 Feb 2024 | 253,500.00 | 257,000.00 | 248,500.00 | 252,500.00 | 241,610.13 | 1,801,441 |
| 16 Feb 2024 | 241,500.00 | 253,000.00 | 235,500.00 | 252,500.00 | 241,610.13 | 2,261,790 |
| 15 Feb 2024 | 250,000.00 | 250,500.00 | 237,000.00 | 238,500.00 | 228,213.94 | 2,103,428 |
| 14 Feb 2024 | 245,000.00 | 251,000.00 | 244,500.00 | 245,500.00 | 234,912.03 | 1,702,299 |
| 13 Feb 2024 | 251,000.00 | 261,000.00 | 247,500.00 | 249,000.00 | 238,261.09 | 2,690,468 |
| 08 Feb 2024 | 243,000.00 | 250,500.00 | 241,500.00 | 250,000.00 | 239,217.97 | 3,017,429 |
| 07 Feb 2024 | 239,000.00 | 246,500.00 | 238,000.00 | 245,000.00 | 234,433.59 | 2,711,612 |
| 06 Feb 2024 | 234,000.00 | 240,000.00 | 230,500.00 | 235,500.00 | 225,343.31 | 3,293,825 |
| 05 Feb 2024 | 233,500.00 | 239,500.00 | 226,000.00 | 238,000.00 | 227,735.50 | 5,742,710 |
| 02 Feb 2024 | 221,500.00 | 228,000.00 | 214,000.00 | 227,000.00 | 217,209.91 | 5,844,398 |
| 01 Feb 2024 | 193,900.00 | 209,000.00 | 193,500.00 | 208,000.00 | 199,029.33 | 2,855,056 |
| 31 Jan 2024 | 189,300.00 | 195,400.00 | 188,500.00 | 194,600.00 | 186,207.25 | 1,053,355 |
| 30 Jan 2024 | 196,000.00 | 196,600.00 | 189,300.00 | 190,000.00 | 181,805.64 | 955,999 |
| 29 Jan 2024 | 187,300.00 | 197,300.00 | 186,600.00 | 195,600.00 | 187,164.13 | 1,199,045 |
| 26 Jan 2024 | 189,300.00 | 189,600.00 | 186,500.00 | 187,300.00 | 179,222.09 | 468,376 |
| 25 Jan 2024 | 184,400.00 | 190,500.00 | 183,500.00 | 188,700.00 | 180,561.70 | 778,658 |
| 24 Jan 2024 | 185,300.00 | 185,400.00 | 182,100.00 | 185,000.00 | 177,021.28 | 345,726 |
| 23 Jan 2024 | 181,200.00 | 184,800.00 | 180,900.00 | 184,800.00 | 176,829.91 | 376,671 |
| 22 Jan 2024 | 182,300.00 | 182,400.00 | 179,800.00 | 180,100.00 | 172,332.63 | 391,914 |
| 19 Jan 2024 | 183,000.00 | 183,000.00 | 180,100.00 | 181,700.00 | 173,863.61 | 288,166 |
| *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.