• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.57% Nasdaq Up2.12%

    More On 005380.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Hyundai Motor Company (005380.KS)

    -KSE
    139,000.00 0.00(0.00%) 1:49AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 2016141,500.00142,000.00138,500.00139,000.00570,500139,000.00
    Jun 27, 2016141,000.00144,000.00139,500.00141,500.001,031,500141,500.00
    Jun 24, 2016140,500.00142,000.00134,500.00139,500.00901,500139,500.00
    Jun 23, 2016140,500.00141,500.00140,000.00141,000.00273,900141,000.00
    Jun 22, 2016138,500.00141,500.00138,500.00140,000.00413,200140,000.00
    Jun 21, 2016136,500.00139,000.00135,500.00138,000.00353,800138,000.00
    Jun 20, 2016136,000.00138,500.00135,500.00136,500.00305,300136,500.00
    Jun 17, 2016136,000.00136,500.00133,500.00134,500.00328,600134,500.00
    Jun 16, 2016135,500.00136,000.00133,500.00134,500.00399,100134,500.00
    Jun 15, 2016138,000.00139,500.00135,000.00135,500.00409,600135,500.00
    Jun 14, 2016135,500.00138,500.00135,000.00138,500.00431,000138,500.00
    Jun 13, 2016138,000.00138,500.00135,500.00135,500.00476,900135,500.00
    Jun 10, 2016138,500.00140,000.00138,000.00139,000.00350,500139,000.00
    Jun 9, 2016139,500.00140,500.00137,500.00139,000.00578,100139,000.00
    Jun 8, 2016138,500.00141,500.00138,500.00139,500.00598,600139,500.00
    Jun 7, 2016138,500.00139,500.00137,500.00139,500.00608,400139,500.00
    Jun 6, 2016138,500.00138,500.00138,500.00138,500.000138,500.00
    Jun 3, 2016138,000.00139,500.00137,500.00138,500.00352,700138,500.00
    Jun 2, 2016138,500.00139,000.00136,500.00138,000.00419,000138,000.00
    Jun 1, 2016137,500.00138,500.00136,500.00138,000.00507,900138,000.00
    May 31, 2016136,500.00139,500.00135,000.00139,500.001,734,500139,500.00
    May 30, 2016136,000.00137,500.00135,000.00136,500.00474,100136,500.00
    May 27, 2016136,000.00136,500.00135,000.00136,000.00346,400136,000.00
    May 26, 2016136,000.00137,000.00134,500.00135,000.00342,200135,000.00
    May 25, 2016134,500.00137,000.00134,000.00135,000.00500,500135,000.00
    May 24, 2016133,000.00135,000.00132,000.00133,500.00355,700133,500.00
    May 23, 2016133,000.00134,500.00133,000.00133,000.00310,400133,000.00
    May 20, 2016134,000.00135,000.00131,500.00132,000.00462,100132,000.00
    May 19, 2016132,500.00136,000.00132,500.00134,500.00389,000134,500.00
    May 18, 2016135,000.00135,500.00132,000.00133,000.00630,600133,000.00
    May 17, 2016135,500.00136,500.00134,500.00134,500.00314,800134,500.00
    May 16, 2016136,500.00137,500.00135,000.00135,500.00397,700135,500.00
    May 13, 2016136,000.00137,500.00135,000.00135,000.00529,700135,000.00
    May 12, 2016138,000.00138,500.00136,500.00136,500.00421,000136,500.00
    May 11, 2016140,500.00142,000.00138,500.00139,000.00284,200139,000.00
    May 10, 2016136,500.00140,500.00136,500.00139,500.00346,700139,500.00
    May 9, 2016138,500.00139,000.00135,500.00135,500.00482,700135,500.00
    May 6, 2016139,000.00139,000.00139,000.00139,000.000139,000.00
    May 5, 2016139,000.00139,000.00139,000.00139,000.000139,000.00
    May 4, 2016141,500.00142,000.00138,500.00139,000.00807,300139,000.00
    May 3, 2016143,000.00144,000.00142,000.00142,500.00359,000142,500.00
    May 2, 2016142,000.00144,000.00141,500.00142,500.00242,000142,500.00
    Apr 29, 2016146,500.00147,500.00142,000.00143,500.00739,200143,500.00
    Apr 28, 2016148,500.00150,500.00147,000.00148,000.00466,500148,000.00
    Apr 27, 2016152,000.00153,000.00148,500.00149,000.00374,000149,000.00
    Apr 26, 2016149,000.00154,000.00149,000.00153,500.00365,900153,500.00
    Apr 25, 2016151,000.00152,000.00149,000.00149,500.00273,300149,500.00
    Apr 22, 2016152,000.00153,500.00150,500.00151,000.00318,900151,000.00
    Apr 21, 2016152,000.00154,500.00152,000.00154,000.00297,600154,000.00
    Apr 20, 2016153,500.00155,000.00151,000.00151,500.00270,200151,500.00
    Apr 19, 2016155,000.00155,000.00152,000.00153,000.00310,400153,000.00
    Apr 18, 2016150,000.00155,000.00150,000.00154,000.00406,300154,000.00
    Apr 15, 2016150,500.00152,000.00149,000.00151,500.00297,700151,500.00
    Apr 14, 2016150,000.00152,000.00149,500.00152,000.00496,800152,000.00
    Apr 13, 2016148,500.00148,500.00148,500.00148,500.000148,500.00
    Apr 12, 2016146,000.00150,000.00145,000.00148,500.00361,200148,500.00
    Apr 11, 2016147,500.00147,500.00145,000.00146,000.00197,400146,000.00
    Apr 8, 2016146,000.00146,500.00144,000.00146,000.00339,500146,000.00
    Apr 7, 2016143,500.00146,500.00143,500.00146,500.00366,800146,500.00
    Apr 6, 2016144,000.00146,000.00144,000.00144,000.00379,700144,000.00
    Apr 5, 2016144,000.00145,000.00143,500.00144,500.00291,800144,500.00
    Apr 4, 2016148,500.00149,500.00143,500.00144,000.00767,200144,000.00
    Apr 1, 2016152,500.00152,500.00147,500.00149,500.00604,400149,500.00
    Mar 31, 2016156,000.00156,000.00151,500.00152,500.00575,600152,500.00
    Mar 30, 2016156,000.00159,000.00155,000.00155,500.00373,000155,500.00
    Mar 29, 2016155,000.00156,000.00153,500.00155,000.00229,000155,000.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.