Australia markets open in 6 hours 3 minutes

Hyundai Motor Company (HYMTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
60.50+0.10 (+0.17%)
As of 10:11AM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202460.6060.6060.5060.5060.501,109
16 July 202460.4061.0960.4060.6560.652,683
15 July 202460.5060.7460.5060.7460.74651
12 July 202459.7660.5059.0160.3360.33989
11 July 202460.0061.9260.0060.6860.68522
10 July 202461.7561.8061.7561.8061.802,816
09 July 202461.8061.8061.8061.8061.802,397
08 July 202463.2163.7661.5263.7663.761,752
05 July 202461.9264.2961.9263.1663.163,116
03 July 202464.3164.3164.3164.3164.31491
02 July 202464.7964.7963.0063.0063.008,060
01 July 202465.0665.5565.0665.5065.504,411
28 June 202464.8566.0564.2965.2565.2533,169
27 June 202460.4865.0460.4864.0564.058,099
26 June 202460.0060.0059.1959.1959.198,320
25 June 202460.0060.0058.7159.5059.503,284
24 June 202458.9558.9856.0558.9858.986,026
21 June 202458.3859.1358.3859.1259.121,083
20 June 202460.0060.0057.0557.0557.05582
18 June 202460.0060.0058.7559.9059.904,232
17 June 202459.7559.7557.2857.4557.4511,922
14 June 202456.5556.5555.9555.9555.951,027
13 June 202458.5658.5657.0857.6257.621,332
12 June 202458.0058.0058.0058.0058.00402
11 June 202457.8158.0057.8158.0058.00921
10 June 202455.7956.8955.7956.4756.47398
07 June 202456.3856.6256.3156.6256.624,113
06 June 202457.3557.3555.8056.7856.78815
05 June 202457.9757.9756.5056.5056.50410
04 June 202456.3756.9555.7955.7955.791,356
03 June 202456.3856.3856.3856.3856.38-
31 May 202455.7956.5055.7956.3856.388,913
30 May 202456.7256.7256.4256.4256.42350
29 May 202457.2857.2856.7256.7256.725,374
28 May 202458.2658.2658.2658.2658.262,550
24 May 202458.8158.8158.8158.8158.81640
23 May 202459.3559.3559.3559.3559.35575
22 May 202458.2360.8758.2360.4560.456,173
21 May 202457.5258.2355.3358.2358.231,021
20 May 202456.0556.1056.0556.1056.10613
17 May 202456.0556.0556.0556.0556.05925
16 May 202457.0058.0055.9256.7556.753,996
15 May 202454.3856.5554.3856.5556.55629
14 May 202454.3955.0554.3955.0555.054,753
13 May 202455.0055.0055.0055.0055.00-
10 May 202455.0055.0055.0055.0055.00331
09 May 202455.6755.6755.2755.6755.67922
08 May 202457.3157.3157.3157.3157.31-
07 May 202457.5757.5756.0557.3157.314,545
06 May 202456.0057.5856.0057.5857.581,080
03 May 202456.0056.0056.0056.0056.00133
02 May 202457.8457.8456.4257.6257.622,143
01 May 202457.5357.5357.5357.5357.53431
30 Apr 202458.2058.5157.0257.7657.762,519
29 Apr 202456.8657.8656.8656.9556.95857
26 Apr 202457.4757.4755.3855.3855.38545
25 Apr 202457.1757.1756.4256.4256.42681
24 Apr 202456.0057.6156.0056.8956.891,514
23 Apr 202456.0056.0055.0055.0055.001,043
22 Apr 202453.4055.0053.4055.0055.002,216
19 Apr 202452.8353.3152.5052.9952.991,855
18 Apr 202452.4852.4851.6051.8051.802,890
17 Apr 202452.5452.6251.6251.6251.6212,566
16 Apr 202452.3753.1552.3753.1553.15591
15 Apr 202453.6054.1053.4053.4053.402,841
12 Apr 202453.1153.1153.1153.1153.11226
11 Apr 202453.9354.0153.7254.0154.011,425
10 Apr 202453.9353.9352.6253.6753.674,514
09 Apr 202454.3854.3853.5053.6053.60875
08 Apr 202453.5055.0053.5055.0055.00428
05 Apr 202453.8753.8752.3152.3152.31378
04 Apr 202454.3456.6654.3456.0056.004,214
03 Apr 202452.3153.1752.3153.1753.17612
02 Apr 202453.5454.0053.5053.6353.6316,448
01 Apr 202458.2558.4257.2057.8157.811,881
28 Mar 202457.8858.0057.4057.4057.402,916
27 Mar 202456.1157.9156.1157.5557.55824
27 Mar 20240.729298 Dividend
26 Mar 202457.6657.6657.0057.1756.442,356
25 Mar 202455.5257.7255.5257.7256.981,169
22 Mar 202457.4358.5556.5157.7557.015,118
21 Mar 202458.0560.0358.0559.9759.20750
20 Mar 202455.7856.0055.7456.0055.29822
19 Mar 202454.2554.7053.5454.6053.9010,954
18 Mar 202458.0058.4658.0058.1057.361,736
15 Mar 202458.8859.9058.8859.0058.258,263
14 Mar 202462.0062.0060.5560.8660.0913,929
13 Mar 202459.1059.7759.1059.7759.011,182
12 Mar 202459.8359.8358.0059.1058.354,954
11 Mar 202461.5061.5061.5061.5060.72-
08 Mar 202459.2061.5059.2061.5060.727,524
07 Mar 202460.0060.0059.1559.7058.942,164
06 Mar 202461.7561.7560.6960.9960.221,291
05 Mar 202461.6562.0060.8561.4060.6211,292
04 Mar 202460.6162.4159.7762.2861.496,730
01 Mar 202458.8859.8858.3359.0158.269,453
29 Feb 202458.0658.7557.6957.6956.954,909
28 Feb 202457.5057.8157.5057.8157.077,783
28 Feb 20243.032695 Dividend
27 Feb 202455.9158.0655.9157.6053.875,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...