Send me a link:

*Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.39%

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
225,500.00 Down 3,500.00(1.53%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 8, 2012208,000.00216,000.00207,500.00213,000.001,157,800209,976.55
Nov 7, 2012211,000.00213,500.00207,500.00212,500.00962,600209,483.65
Nov 6, 2012200,500.00209,000.00199,500.00208,000.001,530,200205,047.52
Nov 5, 2012201,000.00206,000.00197,500.00199,500.002,764,000196,668.18
Nov 2, 2012220,500.00220,500.00212,000.00215,000.001,239,800211,948.16
Nov 1, 2012220,000.00223,500.00211,500.00216,000.002,321,100212,933.96
Oct 31, 2012226,000.00228,000.00224,000.00224,500.00495,900221,313.31
Oct 30, 2012221,000.00227,500.00220,000.00225,000.00419,800221,806.21
Oct 29, 2012227,000.00229,000.00218,000.00219,500.00684,700216,384.28
Oct 26, 2012228,000.00228,500.00224,000.00226,500.00819,200223,284.92
Oct 25, 2012215,000.00227,500.00211,500.00226,500.001,075,900223,284.92
Oct 24, 2012221,000.00223,000.00213,000.00218,000.00921,500214,905.58
Oct 23, 2012227,500.00228,000.00223,000.00223,000.00359,000219,834.60
Oct 22, 2012224,000.00228,000.00223,500.00226,000.00335,400222,792.02
Oct 19, 2012230,000.00230,000.00225,000.00228,000.00455,700224,763.63
Oct 18, 2012231,000.00231,000.00227,500.00230,000.00382,700226,735.24
Oct 17, 2012230,000.00231,000.00226,500.00229,500.00460,700226,242.34
Oct 16, 2012228,500.00232,000.00226,000.00227,500.00580,600224,270.73
Oct 15, 2012224,500.00226,500.00222,500.00225,500.00701,000222,299.12
Oct 12, 2012232,000.00234,500.00226,000.00228,500.00737,600225,256.53
Oct 11, 2012235,000.00237,000.00231,000.00233,000.00595,900229,692.66
Oct 10, 2012234,000.00238,000.00234,000.00237,000.00347,600233,635.88
Oct 9, 2012238,000.00240,000.00235,500.00236,500.00369,700233,142.98
Oct 8, 2012242,500.00244,000.00236,500.00237,500.00520,200234,128.78
Oct 5, 2012245,000.00247,000.00240,500.00242,500.00670,800239,057.81
Oct 4, 2012245,000.00247,000.00242,500.00244,500.00636,100241,029.42
Oct 3, 2012246,500.00246,500.00246,500.00246,500.000243,001.03
Oct 2, 2012247,000.00250,000.00245,000.00246,500.00364,600243,001.03
Oct 1, 2012252,000.00252,000.00252,000.00252,000.000248,422.96
Sep 28, 2012250,500.00252,000.00248,000.00252,000.00708,700248,422.96
Sep 27, 2012246,000.00250,500.00245,500.00248,500.00722,100244,972.64
Sep 26, 2012242,500.00250,000.00242,500.00247,000.00854,900243,493.93
Sep 25, 2012242,500.00246,500.00242,000.00244,500.00445,000241,029.42
Sep 24, 2012240,000.00247,000.00237,000.00245,000.00528,400241,522.32
Sep 21, 2012241,000.00244,000.00239,500.00241,000.00370,100237,579.10
Sep 20, 2012241,500.00243,000.00238,000.00242,000.00551,000238,564.90
Sep 19, 2012248,500.00249,000.00241,000.00243,000.00585,400239,550.71
Sep 18, 2012250,000.00250,000.00244,500.00248,500.00415,600244,972.64
Sep 17, 2012246,000.00249,500.00243,500.00248,000.00523,300244,479.74
Sep 14, 2012240,500.00247,500.00240,000.00246,000.00979,800242,508.13
Sep 13, 2012235,500.00237,000.00231,000.00234,500.00455,500231,171.36
Sep 12, 2012234,500.00238,000.00234,500.00235,500.00433,100232,157.17
Sep 11, 2012236,500.00237,000.00234,000.00235,000.00316,400231,664.27
Sep 10, 2012237,000.00237,500.00233,500.00236,500.00310,300233,142.98
Sep 7, 2012232,500.00236,000.00231,500.00236,000.00564,900232,650.07
Sep 6, 2012228,000.00228,500.00225,500.00227,500.00503,000224,270.73
Sep 5, 2012233,500.00235,000.00226,000.00227,000.00866,900223,777.82
Sep 4, 2012240,000.00241,500.00234,500.00236,000.00560,000232,650.07
Sep 3, 2012240,500.00243,500.00238,000.00241,500.00344,700238,072.00
Aug 31, 2012244,500.00247,000.00239,000.00240,500.00479,900237,086.20
Aug 30, 2012244,000.00248,000.00242,000.00246,000.00500,200242,508.13
Aug 29, 2012242,000.00247,000.00242,000.00246,000.00273,100242,508.13
Aug 28, 2012244,500.00247,000.00242,000.00243,500.00283,400240,043.61
Aug 27, 2012245,000.00249,500.00244,000.00247,000.00536,400243,493.93
Aug 24, 2012241,500.00247,000.00240,500.00244,000.00401,300240,536.52
Aug 23, 2012245,000.00247,500.00242,000.00245,500.00394,900242,015.22
Aug 22, 2012242,000.00244,500.00239,000.00244,000.00333,900240,536.52
Aug 21, 2012240,000.00244,500.00240,000.00243,000.00343,100239,550.71
Aug 20, 2012247,000.00247,500.00240,500.00242,000.00428,000238,564.90
Aug 17, 2012247,000.00247,000.00243,000.00245,500.00516,100242,015.22
Aug 16, 2012251,000.00251,000.00243,000.00245,000.00565,300241,522.32
Aug 15, 2012250,000.00250,000.00250,000.00250,000.000246,451.35
Aug 14, 2012248,000.00250,000.00246,000.00250,000.00412,400246,451.35
Aug 13, 2012247,000.00248,000.00244,000.00246,000.00248,300242,508.13
Aug 10, 2012244,500.00247,500.00244,000.00247,000.00482,800243,493.93
Aug 9, 2012236,000.00245,500.00234,500.00244,000.001,250,800240,536.52
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.