Australia markets closed

Hyundai Motor Company (HYMTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
59.01-4.75 (-7.45%)
At close: 11:11AM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202459.7660.5059.0160.3360.331,100
11 July 202460.0061.9260.0060.6860.68500
10 July 202461.7561.8061.7561.8061.802,800
09 July 202461.8061.8061.8061.8061.802,400
08 July 202463.2163.7661.5263.7663.761,800
05 July 202461.9264.2961.9263.1663.163,100
03 July 202464.3164.3164.3164.3164.31500
02 July 202464.7964.7963.0063.0063.008,100
01 July 202465.0665.5565.0665.5165.514,400
28 June 202464.8566.0564.3065.2565.2533,200
27 June 202460.4865.0460.4864.0564.058,100
26 June 202460.0060.0059.1959.1959.198,300
25 June 202460.0060.0058.7159.5059.503,300
24 June 202458.9558.9856.0558.9858.987,300
21 June 202458.3859.1358.3859.1259.121,100
20 June 202460.0060.0057.0557.0557.05600
18 June 202460.0060.0058.7559.9059.904,200
17 June 202459.7559.7557.2857.4557.4511,900
14 June 202456.5556.5555.9555.9555.951,000
13 June 202458.5658.5657.0857.6257.621,300
12 June 202458.0058.0058.0058.0058.00400
11 June 202457.8158.0057.8158.0058.00900
10 June 202455.7956.8955.7956.4856.48400
07 June 202456.3856.6256.3156.6256.624,100
06 June 202457.3557.3555.8056.7956.79800
05 June 202457.9757.9756.5056.5056.50400
04 June 202456.3756.9555.8055.8055.801,400
03 June 202456.3856.3856.3856.3856.38-
31 May 202455.7956.5055.7956.3856.388,900
30 May 202456.7256.7256.4356.4356.43400
29 May 202457.2857.2856.7256.7256.725,400
28 May 202458.2658.2658.2658.2658.262,600
24 May 202458.8158.8158.8158.8158.81600
23 May 202459.3559.3559.3559.3559.35600
22 May 202458.2360.8758.2360.4560.456,200
21 May 202457.5258.2355.3358.2358.231,000
20 May 202456.0556.1056.0556.1056.10600
17 May 202456.0556.0556.0556.0556.05900
16 May 202457.0058.0055.9256.7556.754,000
15 May 202454.3856.5554.3856.5556.55600
14 May 202454.3955.0554.3955.0555.054,800
13 May 202455.0055.0055.0055.0055.00-
10 May 202455.0055.0055.0055.0055.00300
09 May 202455.6755.6755.2755.6755.67900
08 May 202457.3157.3157.3157.3157.31-
07 May 202457.5757.5756.0557.3157.314,500
06 May 202456.0057.5856.0057.5857.581,100
03 May 202456.0056.0056.0056.0056.00100
02 May 202457.8457.8456.4257.6257.622,100
01 May 202457.5357.5357.5357.5357.53400
30 Apr 202458.2058.5157.0257.7757.772,500
29 Apr 202456.8657.8656.8656.9556.95900
26 Apr 202457.4757.4755.3855.3855.38500
25 Apr 202457.1757.1756.4356.4356.43700
24 Apr 202456.0057.6156.0056.8956.891,500
23 Apr 202456.0056.0055.0055.0055.001,000
22 Apr 202453.4055.0053.4055.0055.002,200
19 Apr 202452.8353.3152.5053.0053.001,900
18 Apr 202452.4852.4851.6051.8051.802,900
17 Apr 202452.5452.6251.6251.6251.6212,600
16 Apr 202452.3753.1552.3753.1553.15600
15 Apr 202453.6054.1053.4053.4053.402,800
12 Apr 202453.1153.1153.1153.1153.11200
11 Apr 202453.9354.0153.7254.0154.011,400
10 Apr 202453.9353.9352.6253.6753.674,500
09 Apr 202454.3854.3853.5053.6053.60900
08 Apr 202453.5055.0053.5055.0055.00400
05 Apr 202453.8753.8752.3152.3152.31400
04 Apr 202454.3456.6654.3456.0056.004,200
03 Apr 202452.3153.1852.3153.1853.18600
02 Apr 202453.5454.0053.5053.6353.6316,400
01 Apr 202458.2558.4257.2057.8157.811,900
28 Mar 202457.8858.0057.4057.4057.402,900
27 Mar 202456.1157.9156.1157.5557.55800
26 Mar 202457.6657.6657.0057.1757.172,400
25 Mar 202455.5257.7255.5257.7257.721,200
22 Mar 202457.4358.5556.5157.7557.755,100
21 Mar 202458.0560.0358.0559.9759.97800
20 Mar 202455.7856.0055.7456.0056.00800
19 Mar 202454.2554.7053.5454.6054.6011,000
18 Mar 202458.0058.4658.0058.1158.111,700
15 Mar 202458.8859.9058.8859.0059.008,300
14 Mar 202462.0062.0060.5560.8660.8613,900
13 Mar 202459.1059.7759.1059.7759.771,200
12 Mar 202459.8359.8358.0059.1059.105,000
11 Mar 202461.5061.5061.5061.5061.50-
08 Mar 202459.2061.5059.2061.5061.507,500
07 Mar 202460.0060.0059.1559.7059.702,200
06 Mar 202461.7561.7560.6961.0061.001,300
05 Mar 202461.6562.0060.8561.4061.4011,300
04 Mar 202460.6162.4159.7762.2962.296,700
01 Mar 202458.8859.8858.3359.0159.019,500
29 Feb 202458.0658.7557.6957.6957.698,600
28 Feb 202457.5057.8157.5057.8157.817,800
28 Feb 20243.178 Dividend
27 Feb 202455.9158.0655.9157.6054.425,300
26 Feb 202457.5557.5557.0057.0053.861,700
23 Feb 202457.6957.6957.6957.6954.511,300
22 Feb 202457.7059.3757.7058.3055.083,400
21 Feb 202455.7257.5055.7257.4954.322,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...