• FirefoxInstall the new Firefox »
  •  Dow Up0.65% Nasdaq Up0.60%

    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 Up 1,000.00(0.62%) 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 8, 2012208,000.00216,000.00207,500.00213,000.001,157,800205,759.69
    Nov 7, 2012211,000.00213,500.00207,500.00212,500.00962,600205,276.69
    Nov 6, 2012200,500.00209,000.00199,500.00208,000.001,530,200200,929.65
    Nov 5, 2012201,000.00206,000.00197,500.00199,500.002,764,000192,718.59
    Nov 2, 2012220,500.00220,500.00212,000.00215,000.001,239,800207,691.71
    Nov 1, 2012220,000.00223,500.00211,500.00216,000.002,321,100208,657.72
    Oct 31, 2012226,000.00228,000.00224,000.00224,500.00495,900216,868.78
    Oct 30, 2012221,000.00227,500.00220,000.00225,000.00419,800217,351.79
    Oct 29, 2012227,000.00229,000.00218,000.00219,500.00684,700212,038.74
    Oct 26, 2012228,000.00228,500.00224,000.00226,500.00819,200218,800.80
    Oct 25, 2012215,000.00227,500.00211,500.00226,500.001,075,900218,800.80
    Oct 24, 2012221,000.00223,000.00213,000.00218,000.00921,500210,589.73
    Oct 23, 2012227,500.00228,000.00223,000.00223,000.00359,000215,419.77
    Oct 22, 2012224,000.00228,000.00223,500.00226,000.00335,400218,317.80
    Oct 19, 2012230,000.00230,000.00225,000.00228,000.00455,700220,249.81
    Oct 18, 2012231,000.00231,000.00227,500.00230,000.00382,700222,181.83
    Oct 17, 2012230,000.00231,000.00226,500.00229,500.00460,700221,698.82
    Oct 16, 2012228,500.00232,000.00226,000.00227,500.00580,600219,766.81
    Oct 15, 2012224,500.00226,500.00222,500.00225,500.00701,000217,834.79
    Oct 12, 2012232,000.00234,500.00226,000.00228,500.00737,600220,732.82
    Oct 11, 2012235,000.00237,000.00231,000.00233,000.00595,900225,079.85
    Oct 10, 2012234,000.00238,000.00234,000.00237,000.00347,600228,943.88
    Oct 9, 2012238,000.00240,000.00235,500.00236,500.00369,700228,460.88
    Oct 8, 2012242,500.00244,000.00236,500.00237,500.00520,200229,426.89
    Oct 5, 2012245,000.00247,000.00240,500.00242,500.00670,800234,256.93
    Oct 4, 2012245,000.00247,000.00242,500.00244,500.00636,100236,188.94
    Oct 3, 2012246,500.00246,500.00246,500.00246,500.000238,120.96
    Oct 2, 2012247,000.00250,000.00245,000.00246,500.00364,600238,120.96
    Oct 1, 2012252,000.00252,000.00252,000.00252,000.000243,434.00
    Sep 28, 2012250,500.00252,000.00248,000.00252,000.00708,700243,434.00
    Sep 27, 2012246,000.00250,500.00245,500.00248,500.00722,100240,052.98
    Sep 26, 2012242,500.00250,000.00242,500.00247,000.00854,900238,603.96
    Sep 25, 2012242,500.00246,500.00242,000.00244,500.00445,000236,188.94
    Sep 24, 2012240,000.00247,000.00237,000.00245,000.00528,400236,671.95
    Sep 21, 2012241,000.00244,000.00239,500.00241,000.00370,100232,807.92
    Sep 20, 2012241,500.00243,000.00238,000.00242,000.00551,000233,773.92
    Sep 19, 2012248,500.00249,000.00241,000.00243,000.00585,400234,739.93
    Sep 18, 2012250,000.00250,000.00244,500.00248,500.00415,600240,052.98
    Sep 17, 2012246,000.00249,500.00243,500.00248,000.00523,300239,569.97
    Sep 14, 2012240,500.00247,500.00240,000.00246,000.00979,800237,637.96
    Sep 13, 2012235,500.00237,000.00231,000.00234,500.00455,500226,528.86
    Sep 12, 2012234,500.00238,000.00234,500.00235,500.00433,100227,494.87
    Sep 11, 2012236,500.00237,000.00234,000.00235,000.00316,400227,011.87
    Sep 10, 2012237,000.00237,500.00233,500.00236,500.00310,300228,460.88
    Sep 7, 2012232,500.00236,000.00231,500.00236,000.00564,900227,977.88
    Sep 6, 2012228,000.00228,500.00225,500.00227,500.00503,000219,766.81
    Sep 5, 2012233,500.00235,000.00226,000.00227,000.00866,900219,283.80
    Sep 4, 2012240,000.00241,500.00234,500.00236,000.00560,000227,977.88
    Sep 3, 2012240,500.00243,500.00238,000.00241,500.00344,700233,290.92
    Aug 31, 2012244,500.00247,000.00239,000.00240,500.00479,900232,324.91
    Aug 30, 2012244,000.00248,000.00242,000.00246,000.00500,200237,637.96
    Aug 29, 2012242,000.00247,000.00242,000.00246,000.00273,100237,637.96
    Aug 28, 2012244,500.00247,000.00242,000.00243,500.00283,400235,222.94
    Aug 27, 2012245,000.00249,500.00244,000.00247,000.00536,400238,603.96
    Aug 24, 2012241,500.00247,000.00240,500.00244,000.00401,300235,705.94
    Aug 23, 2012245,000.00247,500.00242,000.00245,500.00394,900237,154.95
    Aug 22, 2012242,000.00244,500.00239,000.00244,000.00333,900235,705.94
    Aug 21, 2012240,000.00244,500.00240,000.00243,000.00343,100234,739.93
    Aug 20, 2012247,000.00247,500.00240,500.00242,000.00428,000233,773.92
    Aug 17, 2012247,000.00247,000.00243,000.00245,500.00516,100237,154.95
    Aug 16, 2012251,000.00251,000.00243,000.00245,000.00565,300236,671.95
    Aug 15, 2012250,000.00250,000.00250,000.00250,000.000241,501.99
    Aug 14, 2012248,000.00250,000.00246,000.00250,000.00412,400241,501.99
    Aug 13, 2012247,000.00248,000.00244,000.00246,000.00248,300237,637.96
    Aug 10, 2012244,500.00247,500.00244,000.00247,000.00482,800238,603.96
    Aug 9, 2012236,000.00245,500.00234,500.00244,000.001,250,800235,705.94
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.