Send me a link:

*Text messaging rates may apply.

 Dow Down0.14% Nasdaq Down0.36%

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
227,000.00 Down 500.00(0.22%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 21, 2013216,000.00218,000.00215,000.00216,000.00411,400214,505.72
Feb 20, 2013213,500.00217,500.00213,000.00217,000.00605,400215,498.80
Feb 19, 2013210,000.00213,000.00209,500.00210,500.00283,700209,043.77
Feb 18, 2013210,000.00212,500.00208,000.00209,500.00519,200208,050.69
Feb 15, 2013215,000.00217,500.00211,500.00213,500.00468,300212,023.02
Feb 14, 2013216,500.00218,000.00214,500.00216,500.00439,700215,002.26
Feb 13, 2013213,500.00217,000.00211,500.00216,500.00658,200215,002.26
Feb 12, 2013211,500.00212,500.00209,000.00211,500.00514,500210,036.85
Feb 11, 2013209,500.00209,500.00209,500.00209,500.000208,050.69
Feb 8, 2013200,500.00210,500.00200,000.00209,500.001,210,700208,050.69
Feb 7, 2013200,500.00203,000.00199,000.00200,000.00473,700198,616.41
Feb 6, 2013203,500.00204,000.00199,000.00199,500.00500,600198,119.87
Feb 5, 2013201,000.00205,000.00201,000.00203,500.00344,200202,092.20
Feb 4, 2013206,500.00207,500.00202,500.00203,500.00597,000202,092.20
Feb 1, 2013207,000.00209,500.00205,000.00206,500.00641,800205,071.44
Jan 31, 2013203,000.00207,000.00202,500.00205,000.00673,700203,581.82
Jan 30, 2013205,000.00207,000.00201,000.00203,500.00819,600202,092.20
Jan 29, 2013201,000.00209,000.00199,000.00206,500.001,262,300205,071.44
Jan 28, 2013200,500.00202,000.00195,000.00198,500.001,464,700197,126.79
Jan 25, 2013202,000.00203,500.00199,500.00201,000.001,697,900199,609.49
Jan 24, 2013217,000.00217,000.00208,000.00208,000.00951,400206,561.07
Jan 23, 2013218,500.00221,000.00217,000.00218,000.001,055,000216,491.89
Jan 22, 2013209,000.00216,000.00208,500.00214,500.00935,800213,016.10
Jan 21, 2013213,500.00214,000.00208,500.00210,500.00575,600209,043.77
Jan 18, 2013215,000.00215,500.00211,000.00213,500.00525,600212,023.02
Jan 17, 2013213,500.00214,000.00211,500.00212,500.00360,600211,029.93
Jan 16, 2013210,500.00212,500.00207,500.00210,500.00488,800209,043.77
Jan 15, 2013211,000.00214,000.00209,000.00209,000.00577,100207,554.15
Jan 14, 2013207,500.00210,000.00205,500.00209,000.00462,200207,554.15
Jan 11, 2013211,500.00211,500.00206,000.00206,000.00591,000204,574.90
Jan 10, 2013208,000.00210,500.00206,000.00209,500.00481,100208,050.69
Jan 9, 2013213,000.00213,500.00205,500.00207,500.00607,100206,064.52
Jan 8, 2013209,000.00212,500.00208,500.00210,000.00539,700208,547.23
Jan 7, 2013205,500.00209,500.00205,500.00208,500.00775,800207,057.61
Jan 4, 2013204,500.00207,500.00202,500.00206,000.001,026,700204,574.90
Jan 3, 2013216,000.00216,500.00202,500.00206,000.001,758,200204,574.90
Jan 2, 2013220,500.00220,500.00215,000.00216,000.00696,000214,505.72
Jan 1, 2013218,500.00218,500.00218,500.00218,500.000216,988.43
Dec 31, 2012218,500.00218,500.00218,500.00218,500.000216,988.43
Dec 28, 2012221,000.00223,000.00217,000.00218,500.00650,000216,988.43
Dec 27, 2012223,000.00225,000.00220,500.00223,000.00394,500221,457.30
Dec 27, 20121,634.00 Dividend
Dec 26, 2012224,000.00226,000.00222,500.00223,000.00358,900219,834.60
Dec 25, 2012222,500.00222,500.00222,500.00222,500.000219,341.70
Dec 24, 2012222,500.00224,000.00221,000.00222,500.00412,200219,341.70
Dec 21, 2012223,500.00223,500.00220,000.00222,500.00535,700219,341.70
Dec 20, 2012228,000.00228,000.00220,000.00222,500.001,164,900219,341.70
Dec 19, 2012224,000.00224,000.00224,000.00224,000.000220,820.41
Dec 18, 2012224,000.00226,000.00219,500.00224,000.001,093,100220,820.41
Dec 17, 2012228,000.00230,500.00223,000.00225,000.00597,800221,806.21
Dec 14, 2012227,500.00231,000.00227,000.00229,500.00479,600226,242.34
Dec 13, 2012231,000.00231,000.00227,000.00230,500.00936,900227,228.14
Dec 12, 2012228,500.00229,500.00224,500.00227,000.00426,400223,777.82
Dec 11, 2012228,000.00230,500.00225,500.00228,500.00424,200225,256.53
Dec 10, 2012231,500.00233,500.00227,500.00227,500.00509,200224,270.73
Dec 7, 2012227,500.00229,500.00224,000.00226,000.00479,800222,792.02
Dec 6, 2012230,000.00231,000.00227,000.00229,500.00408,800226,242.34
Dec 5, 2012227,000.00230,500.00226,000.00226,500.00384,600223,284.92
Dec 4, 2012230,000.00231,500.00226,500.00228,000.00280,400224,763.63
Dec 3, 2012228,500.00230,500.00227,500.00228,500.00688,100225,256.53
Nov 30, 2012231,000.00232,000.00225,500.00225,500.00724,200222,299.12
Nov 29, 2012228,000.00232,000.00227,000.00230,500.00764,500227,228.14
Nov 28, 2012226,500.00227,000.00221,500.00224,500.00565,400221,313.31
Nov 27, 2012219,000.00226,500.00217,500.00225,000.00941,400221,806.21
Nov 26, 2012217,000.00218,500.00216,500.00217,000.00284,400213,919.77
Nov 23, 2012210,500.00217,000.00210,500.00216,500.00457,300213,426.87
Nov 22, 2012212,000.00213,000.00209,000.00210,000.00565,100207,019.13
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.