• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    144,000.00 Down 3,000.00(2.04%) Aug 28, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 8, 2012236,000.00239,500.00233,000.00236,000.00769,100226,289.15
    Aug 7, 2012234,500.00237,500.00233,500.00236,500.00337,900226,768.58
    Aug 6, 2012236,500.00237,500.00233,500.00233,500.00456,000223,892.02
    Aug 3, 2012234,500.00237,000.00233,000.00233,000.00429,300223,412.60
    Aug 2, 2012239,000.00240,000.00236,500.00238,500.00379,200228,686.29
    Aug 1, 2012237,000.00238,500.00234,500.00237,500.00398,600227,727.43
    Jul 31, 2012232,500.00242,000.00230,500.00237,000.00826,200227,248.01
    Jul 30, 2012234,000.00234,500.00230,500.00232,500.00635,500222,933.17
    Jul 27, 2012228,000.00229,000.00225,000.00228,500.00603,600219,097.76
    Jul 26, 2012220,500.00225,500.00218,000.00223,500.00584,900214,303.50
    Jul 25, 2012219,500.00223,000.00217,500.00220,000.00582,500210,947.52
    Jul 24, 2012219,500.00224,500.00218,000.00223,000.00503,500213,824.07
    Jul 23, 2012218,500.00220,000.00215,500.00219,000.00633,200209,988.66
    Jul 20, 2012224,500.00225,000.00221,000.00223,000.00578,400213,824.07
    Jul 19, 2012221,500.00225,000.00221,000.00224,000.00663,000214,782.93
    Jul 18, 2012223,500.00226,000.00216,500.00217,500.00890,200208,550.39
    Jul 17, 2012221,000.00224,500.00220,000.00223,000.004,352,000213,824.07
    Jul 16, 2012227,000.00230,000.00225,500.00228,500.00422,500219,097.76
    Jul 13, 2012219,500.00228,500.00218,500.00226,000.00642,500216,700.63
    Jul 12, 2012225,000.00226,500.00218,500.00218,500.00750,600209,509.24
    Jul 11, 2012225,500.00227,500.00224,000.00225,500.00458,200216,221.21
    Jul 10, 2012230,000.00230,500.00224,500.00228,000.00420,700218,618.34
    Jul 9, 2012225,000.00228,500.00224,500.00228,500.00455,100219,097.76
    Jul 6, 2012232,500.00234,500.00228,500.00230,000.00463,800220,536.04
    Jul 5, 2012234,000.00235,500.00231,500.00233,500.00344,600223,892.02
    Jul 4, 2012234,000.00236,500.00232,000.00235,500.00548,400225,809.73
    Jul 3, 2012235,500.00236,000.00230,000.00231,500.00679,500221,974.32
    Jul 2, 2012236,500.00237,500.00234,500.00235,500.00436,200225,809.73
    Jun 29, 2012229,000.00233,000.00226,500.00232,500.00926,500222,933.17
    Jun 28, 2012232,500.00235,000.00229,500.00234,000.00461,100224,371.45
    Jun 27, 2012238,000.00238,500.00228,000.00231,000.001,068,100221,494.89
    Jun 26, 2012240,000.00241,000.00237,000.00238,500.00291,800228,686.29
    Jun 25, 2012241,000.00243,500.00236,000.00241,000.00518,300231,083.42
    Jun 22, 2012248,000.00249,000.00243,000.00243,000.00382,500233,001.12
    Jun 21, 2012251,500.00254,500.00249,000.00250,500.00297,000240,192.51
    Jun 20, 2012256,500.00256,500.00249,500.00253,500.00492,600243,069.07
    Jun 19, 2012248,500.00254,000.00247,500.00253,500.00594,300243,069.07
    Jun 18, 2012246,500.00251,000.00244,000.00248,500.00727,400238,274.81
    Jun 15, 2012239,500.00240,500.00236,000.00240,000.00323,300230,124.56
    Jun 14, 2012236,000.00238,000.00235,000.00238,000.00697,900228,206.86
    Jun 13, 2012240,500.00241,000.00237,000.00238,500.00325,900228,686.29
    Jun 12, 2012238,000.00239,500.00236,000.00238,500.00317,100228,686.29
    Jun 11, 2012240,000.00241,500.00238,500.00240,000.00237,900230,124.56
    Jun 8, 2012239,000.00240,500.00235,000.00236,500.00354,900226,768.58
    Jun 7, 2012236,500.00240,000.00236,500.00240,000.00496,100230,124.56
    Jun 6, 2012233,500.00233,500.00233,500.00233,500.000223,892.02
    Jun 5, 2012237,500.00238,000.00232,000.00233,500.00331,000223,892.02
    Jun 4, 2012230,000.00235,000.00230,000.00234,000.00576,700224,371.45
    Jun 1, 2012240,500.00244,000.00237,500.00238,000.00478,400228,206.86
    May 31, 2012239,000.00244,000.00238,000.00244,000.00586,800233,959.97
    May 30, 2012238,500.00244,500.00236,000.00243,000.00618,200233,001.12
    May 29, 2012232,000.00239,000.00231,000.00237,500.00430,600227,727.43
    May 28, 2012233,000.00233,000.00233,000.00233,000.000223,412.60
    May 25, 2012233,500.00235,500.00230,500.00233,000.00361,300223,412.60
    May 24, 2012233,500.00236,000.00230,000.00233,500.00367,800223,892.02
    May 23, 2012235,000.00235,500.00231,000.00233,500.00416,800223,892.02
    May 22, 2012243,000.00243,000.00236,000.00237,000.00594,400227,248.01
    May 21, 2012231,000.00239,500.00231,000.00237,000.00630,000227,248.01
    May 18, 2012235,000.00235,500.00229,000.00229,000.00813,900219,577.19
    May 17, 2012240,000.00243,000.00233,000.00240,500.00833,800230,603.99
    May 16, 2012251,500.00251,500.00238,000.00240,500.00830,700230,603.99
    May 15, 2012250,000.00253,000.00245,000.00250,500.00711,300240,192.51
    May 14, 2012248,000.00253,500.00245,000.00250,500.00488,900240,192.51
    May 11, 2012249,000.00250,500.00245,000.00248,000.00486,100237,795.38
    May 10, 2012250,000.00252,000.00244,000.00250,000.00600,900239,713.09
    May 9, 2012253,500.00255,000.00249,500.00250,000.00497,400239,713.09
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.