• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.69% Nasdaq Down1.07%

    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
    146,500.00 Down 2,500.00(1.68%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 17, 200014,400.0014,900.0014,000.0014,500.003,180,40013,559.09
    Feb 16, 200014,000.0014,300.0013,150.0014,000.002,142,50013,091.53
    Feb 15, 200014,200.0014,550.0013,750.0013,750.002,240,50012,857.75
    Feb 14, 200015,200.0015,500.0014,600.0014,650.001,836,40013,699.35
    Feb 11, 200016,400.0016,850.0015,600.0015,650.002,220,30014,634.46
    Feb 10, 200016,700.0017,200.0016,300.0016,350.003,117,20015,289.04
    Feb 9, 200018,000.0018,250.0016,800.0017,000.002,244,10015,896.86
    Feb 8, 200018,500.0019,050.0018,100.0018,100.002,110,20016,925.48
    Feb 7, 200018,100.0018,750.0018,050.0018,500.002,104,80017,299.52
    Feb 4, 200018,550.0018,550.0018,550.0018,550.00017,346.28
    Feb 3, 200018,500.0018,800.0017,650.0018,550.004,235,50017,346.28
    Feb 2, 200017,000.0018,750.0016,700.0018,300.004,041,70017,112.50
    Feb 1, 200017,500.0017,700.0016,700.0017,000.001,815,10015,896.86
    Jan 31, 200016,600.0017,350.0016,400.0017,100.001,725,80015,990.37
    Jan 28, 200017,150.0017,450.0016,500.0016,800.002,096,80015,709.84
    Jan 27, 200016,500.0017,300.0016,200.0017,150.003,341,40016,037.13
    Jan 26, 200015,500.0016,100.0015,300.0015,950.002,038,00014,914.99
    Jan 25, 200015,700.0016,150.0015,500.0015,500.001,751,20014,494.20
    Jan 24, 200015,800.0016,800.0015,800.0016,000.002,175,70014,961.75
    Jan 21, 200015,900.0017,400.0015,500.0016,200.002,835,70015,148.77
    Jan 20, 200015,850.0016,250.0014,950.0016,200.002,730,90015,148.77
    Jan 19, 200017,400.0017,500.0016,100.0016,100.002,608,40015,055.26
    Jan 18, 200018,500.0018,500.0017,600.0017,800.002,558,70016,644.95
    Jan 17, 200019,050.0019,050.0018,300.0018,500.002,114,50017,299.52
    Jan 14, 200019,500.0019,600.0018,500.0018,500.001,720,40017,299.52
    Jan 13, 200019,500.0019,800.0019,000.0019,500.001,245,30018,234.63
    Jan 12, 200020,100.0020,150.0019,400.0019,450.001,020,40018,187.88
    Jan 11, 200019,800.0020,500.0019,800.0020,000.001,779,00018,702.19
    Jan 10, 200021,500.0021,600.0019,750.0020,000.001,931,80018,702.19
    Jan 7, 200020,900.0021,100.0020,000.0020,300.002,206,90018,982.72
    Jan 6, 200021,300.0021,700.0019,100.0019,700.001,899,30018,421.65
    Jan 5, 200021,000.0022,500.0019,500.0020,800.004,091,60019,450.28
    Jan 4, 200019,000.0020,700.0018,600.0020,700.002,028,30019,356.76
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.