Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

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
242,500.00 Up 5,000.00(2.11%) 10:03PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 1, 200012,050.0012,050.0012,050.0012,050.00011,615.17
Feb 29, 200012,300.0012,650.0011,850.0012,050.002,117,40011,615.17
Feb 28, 200012,100.0012,500.0011,800.0011,850.001,612,00011,422.38
Feb 25, 200012,150.0013,900.0011,850.0012,900.002,855,80012,434.49
Feb 24, 200013,200.0013,250.0012,400.0012,500.001,340,40012,048.93
Feb 23, 200012,550.0013,900.0012,400.0013,300.002,683,00012,820.06
Feb 22, 200012,050.0012,550.0011,650.0012,200.002,215,00011,759.75
Feb 21, 200013,700.0013,700.0012,350.0012,350.002,101,20011,904.34
Feb 18, 200014,300.0014,500.0013,700.0013,700.001,959,00013,205.63
Feb 17, 200014,400.0014,900.0014,000.0014,500.003,180,40013,976.76
Feb 16, 200014,000.0014,300.0013,150.0014,000.002,142,50013,494.80
Feb 15, 200014,200.0014,550.0013,750.0013,750.002,240,50013,253.82
Feb 14, 200015,200.0015,500.0014,600.0014,650.001,836,40014,121.35
Feb 11, 200016,400.0016,850.0015,600.0015,650.002,220,30015,085.26
Feb 10, 200016,700.0017,200.0016,300.0016,350.003,117,20015,760.00
Feb 9, 200018,000.0018,250.0016,800.0017,000.002,244,10016,386.54
Feb 8, 200018,500.0019,050.0018,100.0018,100.002,110,20017,446.85
Feb 7, 200018,100.0018,750.0018,050.0018,500.002,104,80017,832.42
Feb 4, 200018,550.0018,550.0018,550.0018,550.00017,880.61
Feb 3, 200018,500.0018,800.0017,650.0018,550.004,235,50017,880.61
Feb 2, 200017,000.0018,750.0016,700.0018,300.004,041,70017,639.63
Feb 1, 200017,500.0017,700.0016,700.0017,000.001,815,10016,386.54
Jan 31, 200016,600.0017,350.0016,400.0017,100.001,725,80016,482.94
Jan 28, 200017,150.0017,450.0016,500.0016,800.002,096,80016,193.76
Jan 27, 200016,500.0017,300.0016,200.0017,150.003,341,40016,531.13
Jan 26, 200015,500.0016,100.0015,300.0015,950.002,038,00015,374.43
Jan 25, 200015,700.0016,150.0015,500.0015,500.001,751,20014,940.67
Jan 24, 200015,800.0016,800.0015,800.0016,000.002,175,70015,422.63
Jan 21, 200015,900.0017,400.0015,500.0016,200.002,835,70015,615.41
Jan 20, 200015,850.0016,250.0014,950.0016,200.002,730,90015,615.41
Jan 19, 200017,400.0017,500.0016,100.0016,100.002,608,40015,519.02
Jan 18, 200018,500.0018,500.0017,600.0017,800.002,558,70017,157.68
Jan 17, 200019,050.0019,050.0018,300.0018,500.002,114,50017,832.42
Jan 14, 200019,500.0019,600.0018,500.0018,500.001,720,40017,832.42
Jan 13, 200019,500.0019,800.0019,000.0019,500.001,245,30018,796.33
Jan 12, 200020,100.0020,150.0019,400.0019,450.001,020,40018,748.13
Jan 11, 200019,800.0020,500.0019,800.0020,000.001,779,00019,278.29
Jan 10, 200021,500.0021,600.0019,750.0020,000.001,931,80019,278.29
Jan 7, 200020,900.0021,100.0020,000.0020,300.002,206,90019,567.46
Jan 6, 200021,300.0021,700.0019,100.0019,700.001,899,30018,989.11
Jan 5, 200021,000.0022,500.0019,500.0020,800.004,091,60020,049.42
Jan 4, 200019,000.0020,700.0018,600.0020,700.002,028,30019,953.03
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in KRW.