Dow Down3.39% Nasdaq Down4.12%

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
141,500.00 Up 2,000.00(1.43%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 8, 2012236,000.00239,500.00233,000.00236,000.00769,100221,793.34
Aug 7, 2012234,500.00237,500.00233,500.00236,500.00337,900222,263.24
Aug 6, 2012236,500.00237,500.00233,500.00233,500.00456,000219,443.83
Aug 3, 2012234,500.00237,000.00233,000.00233,000.00429,300218,973.93
Aug 2, 2012239,000.00240,000.00236,500.00238,500.00379,200224,142.85
Aug 1, 2012237,000.00238,500.00234,500.00237,500.00398,600223,203.04
Jul 31, 2012232,500.00242,000.00230,500.00237,000.00826,200222,733.14
Jul 30, 2012234,000.00234,500.00230,500.00232,500.00635,500218,504.03
Jul 27, 2012228,000.00229,000.00225,000.00228,500.00603,600214,744.82
Jul 26, 2012220,500.00225,500.00218,000.00223,500.00584,900210,045.81
Jul 25, 2012219,500.00223,000.00217,500.00220,000.00582,500206,756.50
Jul 24, 2012219,500.00224,500.00218,000.00223,000.00503,500209,575.91
Jul 23, 2012218,500.00220,000.00215,500.00219,000.00633,200205,816.70
Jul 20, 2012224,500.00225,000.00221,000.00223,000.00578,400209,575.91
Jul 19, 2012221,500.00225,000.00221,000.00224,000.00663,000210,515.71
Jul 18, 2012223,500.00226,000.00216,500.00217,500.00890,200204,407.00
Jul 17, 2012221,000.00224,500.00220,000.00223,000.004,352,000209,575.91
Jul 16, 2012227,000.00230,000.00225,500.00228,500.00422,500214,744.82
Jul 13, 2012219,500.00228,500.00218,500.00226,000.00642,500212,395.32
Jul 12, 2012225,000.00226,500.00218,500.00218,500.00750,600205,346.80
Jul 11, 2012225,500.00227,500.00224,000.00225,500.00458,200211,925.42
Jul 10, 2012230,000.00230,500.00224,500.00228,000.00420,700214,274.92
Jul 9, 2012225,000.00228,500.00224,500.00228,500.00455,100214,744.82
Jul 6, 2012232,500.00234,500.00228,500.00230,000.00463,800216,154.53
Jul 5, 2012234,000.00235,500.00231,500.00233,500.00344,600219,443.83
Jul 4, 2012234,000.00236,500.00232,000.00235,500.00548,400221,323.44
Jul 3, 2012235,500.00236,000.00230,000.00231,500.00679,500217,564.23
Jul 2, 2012236,500.00237,500.00234,500.00235,500.00436,200221,323.44
Jun 29, 2012229,000.00233,000.00226,500.00232,500.00926,500218,504.03
Jun 28, 2012232,500.00235,000.00229,500.00234,000.00461,100219,913.74
Jun 27, 2012238,000.00238,500.00228,000.00231,000.001,068,100217,094.33
Jun 26, 2012240,000.00241,000.00237,000.00238,500.00291,800224,142.85
Jun 25, 2012241,000.00243,500.00236,000.00241,000.00518,300226,492.35
Jun 22, 2012248,000.00249,000.00243,000.00243,000.00382,500228,371.96
Jun 21, 2012251,500.00254,500.00249,000.00250,500.00297,000235,420.47
Jun 20, 2012256,500.00256,500.00249,500.00253,500.00492,600238,239.88
Jun 19, 2012248,500.00254,000.00247,500.00253,500.00594,300238,239.88
Jun 18, 2012246,500.00251,000.00244,000.00248,500.00727,400233,540.87
Jun 15, 2012239,500.00240,500.00236,000.00240,000.00323,300225,552.55
Jun 14, 2012236,000.00238,000.00235,000.00238,000.00697,900223,672.94
Jun 13, 2012240,500.00241,000.00237,000.00238,500.00325,900224,142.85
Jun 12, 2012238,000.00239,500.00236,000.00238,500.00317,100224,142.85
Jun 11, 2012240,000.00241,500.00238,500.00240,000.00237,900225,552.55
Jun 8, 2012239,000.00240,500.00235,000.00236,500.00354,900222,263.24
Jun 7, 2012236,500.00240,000.00236,500.00240,000.00496,100225,552.55
Jun 6, 2012233,500.00233,500.00233,500.00233,500.000219,443.83
Jun 5, 2012237,500.00238,000.00232,000.00233,500.00331,000219,443.83
Jun 4, 2012230,000.00235,000.00230,000.00234,000.00576,700219,913.74
Jun 1, 2012240,500.00244,000.00237,500.00238,000.00478,400223,672.94
May 31, 2012239,000.00244,000.00238,000.00244,000.00586,800229,311.76
May 30, 2012238,500.00244,500.00236,000.00243,000.00618,200228,371.96
May 29, 2012232,000.00239,000.00231,000.00237,500.00430,600223,203.04
May 28, 2012233,000.00233,000.00233,000.00233,000.000218,973.93
May 25, 2012233,500.00235,500.00230,500.00233,000.00361,300218,973.93
May 24, 2012233,500.00236,000.00230,000.00233,500.00367,800219,443.83
May 23, 2012235,000.00235,500.00231,000.00233,500.00416,800219,443.83
May 22, 2012243,000.00243,000.00236,000.00237,000.00594,400222,733.14
May 21, 2012231,000.00239,500.00231,000.00237,000.00630,000222,733.14
May 18, 2012235,000.00235,500.00229,000.00229,000.00813,900215,214.72
May 17, 2012240,000.00243,000.00233,000.00240,500.00833,800226,022.45
May 16, 2012251,500.00251,500.00238,000.00240,500.00830,700226,022.45
May 15, 2012250,000.00253,000.00245,000.00250,500.00711,300235,420.47
May 14, 2012248,000.00253,500.00245,000.00250,500.00488,900235,420.47
May 11, 2012249,000.00250,500.00245,000.00248,000.00486,100233,070.97
May 10, 2012250,000.00252,000.00244,000.00250,000.00600,900234,950.57
May 9, 2012253,500.00255,000.00249,500.00250,000.00497,400234,950.57
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.