Dow Up1.31% Nasdaq Up2.40%

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
161,500.00 Down 5,500.00(3.29%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 8, 2012236,000.00239,500.00233,000.00236,000.00769,100232,650.07
Aug 7, 2012234,500.00237,500.00233,500.00236,500.00337,900233,142.98
Aug 6, 2012236,500.00237,500.00233,500.00233,500.00456,000230,185.56
Aug 3, 2012234,500.00237,000.00233,000.00233,000.00429,300229,692.66
Aug 2, 2012239,000.00240,000.00236,500.00238,500.00379,200235,114.59
Aug 1, 2012237,000.00238,500.00234,500.00237,500.00398,600234,128.78
Jul 31, 2012232,500.00242,000.00230,500.00237,000.00826,200233,635.88
Jul 30, 2012234,000.00234,500.00230,500.00232,500.00635,500229,199.75
Jul 27, 2012228,000.00229,000.00225,000.00228,500.00603,600225,256.53
Jul 26, 2012220,500.00225,500.00218,000.00223,500.00584,900220,327.51
Jul 25, 2012219,500.00223,000.00217,500.00220,000.00582,500216,877.19
Jul 24, 2012219,500.00224,500.00218,000.00223,000.00503,500219,834.60
Jul 23, 2012218,500.00220,000.00215,500.00219,000.00633,200215,891.38
Jul 20, 2012224,500.00225,000.00221,000.00223,000.00578,400219,834.60
Jul 19, 2012221,500.00225,000.00221,000.00224,000.00663,000220,820.41
Jul 18, 2012223,500.00226,000.00216,500.00217,500.00890,200214,412.67
Jul 17, 2012221,000.00224,500.00220,000.00223,000.004,352,000219,834.60
Jul 16, 2012227,000.00230,000.00225,500.00228,500.00422,500225,256.53
Jul 13, 2012219,500.00228,500.00218,500.00226,000.00642,500222,792.02
Jul 12, 2012225,000.00226,500.00218,500.00218,500.00750,600215,398.48
Jul 11, 2012225,500.00227,500.00224,000.00225,500.00458,200222,299.12
Jul 10, 2012230,000.00230,500.00224,500.00228,000.00420,700224,763.63
Jul 9, 2012225,000.00228,500.00224,500.00228,500.00455,100225,256.53
Jul 6, 2012232,500.00234,500.00228,500.00230,000.00463,800226,735.24
Jul 5, 2012234,000.00235,500.00231,500.00233,500.00344,600230,185.56
Jul 4, 2012234,000.00236,500.00232,000.00235,500.00548,400232,157.17
Jul 3, 2012235,500.00236,000.00230,000.00231,500.00679,500228,213.95
Jul 2, 2012236,500.00237,500.00234,500.00235,500.00436,200232,157.17
Jun 29, 2012229,000.00233,000.00226,500.00232,500.00926,500229,199.75
Jun 28, 2012232,500.00235,000.00229,500.00234,000.00461,100230,678.46
Jun 27, 2012238,000.00238,500.00228,000.00231,000.001,068,100227,721.05
Jun 26, 2012240,000.00241,000.00237,000.00238,500.00291,800235,114.59
Jun 25, 2012241,000.00243,500.00236,000.00241,000.00518,300237,579.10
Jun 22, 2012248,000.00249,000.00243,000.00243,000.00382,500239,550.71
Jun 21, 2012251,500.00254,500.00249,000.00250,500.00297,000246,944.25
Jun 20, 2012256,500.00256,500.00249,500.00253,500.00492,600249,901.67
Jun 19, 2012248,500.00254,000.00247,500.00253,500.00594,300249,901.67
Jun 18, 2012246,500.00251,000.00244,000.00248,500.00727,400244,972.64
Jun 15, 2012239,500.00240,500.00236,000.00240,000.00323,300236,593.29
Jun 14, 2012236,000.00238,000.00235,000.00238,000.00697,900234,621.68
Jun 13, 2012240,500.00241,000.00237,000.00238,500.00325,900235,114.59
Jun 12, 2012238,000.00239,500.00236,000.00238,500.00317,100235,114.59
Jun 11, 2012240,000.00241,500.00238,500.00240,000.00237,900236,593.29
Jun 8, 2012239,000.00240,500.00235,000.00236,500.00354,900233,142.98
Jun 7, 2012236,500.00240,000.00236,500.00240,000.00496,100236,593.29
Jun 6, 2012233,500.00233,500.00233,500.00233,500.000230,185.56
Jun 5, 2012237,500.00238,000.00232,000.00233,500.00331,000230,185.56
Jun 4, 2012230,000.00235,000.00230,000.00234,000.00576,700230,678.46
Jun 1, 2012240,500.00244,000.00237,500.00238,000.00478,400234,621.68
May 31, 2012239,000.00244,000.00238,000.00244,000.00586,800240,536.52
May 30, 2012238,500.00244,500.00236,000.00243,000.00618,200239,550.71
May 29, 2012232,000.00239,000.00231,000.00237,500.00430,600234,128.78
May 28, 2012233,000.00233,000.00233,000.00233,000.000229,692.66
May 25, 2012233,500.00235,500.00230,500.00233,000.00361,300229,692.66
May 24, 2012233,500.00236,000.00230,000.00233,500.00367,800230,185.56
May 23, 2012235,000.00235,500.00231,000.00233,500.00416,800230,185.56
May 22, 2012243,000.00243,000.00236,000.00237,000.00594,400233,635.88
May 21, 2012231,000.00239,500.00231,000.00237,000.00630,000233,635.88
May 18, 2012235,000.00235,500.00229,000.00229,000.00813,900225,749.43
May 17, 2012240,000.00243,000.00233,000.00240,500.00833,800237,086.20
May 16, 2012251,500.00251,500.00238,000.00240,500.00830,700237,086.20
May 15, 2012250,000.00253,000.00245,000.00250,500.00711,300246,944.25
May 14, 2012248,000.00253,500.00245,000.00250,500.00488,900246,944.25
May 11, 2012249,000.00250,500.00245,000.00248,000.00486,100244,479.74
May 10, 2012250,000.00252,000.00244,000.00250,000.00600,900246,451.35
May 9, 2012253,500.00255,000.00249,500.00250,000.00497,400246,451.35
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.