• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.17% Nasdaq Down1.19%

    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
    148,000.00 Down 1,000.00(0.67%) 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 21, 2012214,500.00215,500.00212,000.00212,500.00348,400199,707.99
    Nov 20, 2012218,000.00218,000.00211,500.00212,500.00620,600199,707.99
    Nov 19, 2012215,500.00217,500.00211,500.00214,000.00415,700201,117.69
    Nov 16, 2012211,000.00218,000.00210,000.00215,500.00533,600202,527.39
    Nov 15, 2012212,000.00214,500.00210,000.00211,500.00375,600198,768.18
    Nov 14, 2012211,500.00218,000.00209,000.00216,500.00573,100203,467.20
    Nov 13, 2012217,000.00219,000.00210,000.00212,000.00391,300199,238.09
    Nov 12, 2012214,000.00218,500.00211,000.00216,500.00737,300203,467.20
    Nov 9, 2012208,500.00215,000.00204,000.00214,000.00922,300201,117.69
    Nov 8, 2012208,000.00216,000.00207,500.00213,000.001,157,800200,177.89
    Nov 7, 2012211,000.00213,500.00207,500.00212,500.00962,600199,707.99
    Nov 6, 2012200,500.00209,000.00199,500.00208,000.001,530,200195,478.88
    Nov 5, 2012201,000.00206,000.00197,500.00199,500.002,764,000187,490.56
    Nov 2, 2012220,500.00220,500.00212,000.00215,000.001,239,800202,057.49
    Nov 1, 2012220,000.00223,500.00211,500.00216,000.002,321,100202,997.29
    Oct 31, 2012226,000.00228,000.00224,000.00224,500.00495,900210,985.61
    Oct 30, 2012221,000.00227,500.00220,000.00225,000.00419,800211,455.52
    Oct 29, 2012227,000.00229,000.00218,000.00219,500.00684,700206,286.60
    Oct 26, 2012228,000.00228,500.00224,000.00226,500.00819,200212,865.22
    Oct 25, 2012215,000.00227,500.00211,500.00226,500.001,075,900212,865.22
    Oct 24, 2012221,000.00223,000.00213,000.00218,000.00921,500204,876.90
    Oct 23, 2012227,500.00228,000.00223,000.00223,000.00359,000209,575.91
    Oct 22, 2012224,000.00228,000.00223,500.00226,000.00335,400212,395.32
    Oct 19, 2012230,000.00230,000.00225,000.00228,000.00455,700214,274.92
    Oct 18, 2012231,000.00231,000.00227,500.00230,000.00382,700216,154.53
    Oct 17, 2012230,000.00231,000.00226,500.00229,500.00460,700215,684.63
    Oct 16, 2012228,500.00232,000.00226,000.00227,500.00580,600213,805.02
    Oct 15, 2012224,500.00226,500.00222,500.00225,500.00701,000211,925.42
    Oct 12, 2012232,000.00234,500.00226,000.00228,500.00737,600214,744.82
    Oct 11, 2012235,000.00237,000.00231,000.00233,000.00595,900218,973.93
    Oct 10, 2012234,000.00238,000.00234,000.00237,000.00347,600222,733.14
    Oct 9, 2012238,000.00240,000.00235,500.00236,500.00369,700222,263.24
    Oct 8, 2012242,500.00244,000.00236,500.00237,500.00520,200223,203.04
    Oct 5, 2012245,000.00247,000.00240,500.00242,500.00670,800227,902.06
    Oct 4, 2012245,000.00247,000.00242,500.00244,500.00636,100229,781.66
    Oct 3, 2012246,500.00246,500.00246,500.00246,500.000231,661.26
    Oct 2, 2012247,000.00250,000.00245,000.00246,500.00364,600231,661.26
    Oct 1, 2012252,000.00252,000.00252,000.00252,000.000236,830.18
    Sep 28, 2012250,500.00252,000.00248,000.00252,000.00708,700236,830.18
    Sep 27, 2012246,000.00250,500.00245,500.00248,500.00722,100233,540.87
    Sep 26, 2012242,500.00250,000.00242,500.00247,000.00854,900232,131.17
    Sep 25, 2012242,500.00246,500.00242,000.00244,500.00445,000229,781.66
    Sep 24, 2012240,000.00247,000.00237,000.00245,000.00528,400230,251.56
    Sep 21, 2012241,000.00244,000.00239,500.00241,000.00370,100226,492.35
    Sep 20, 2012241,500.00243,000.00238,000.00242,000.00551,000227,432.15
    Sep 19, 2012248,500.00249,000.00241,000.00243,000.00585,400228,371.96
    Sep 18, 2012250,000.00250,000.00244,500.00248,500.00415,600233,540.87
    Sep 17, 2012246,000.00249,500.00243,500.00248,000.00523,300233,070.97
    Sep 14, 2012240,500.00247,500.00240,000.00246,000.00979,800231,191.36
    Sep 13, 2012235,500.00237,000.00231,000.00234,500.00455,500220,383.64
    Sep 12, 2012234,500.00238,000.00234,500.00235,500.00433,100221,323.44
    Sep 11, 2012236,500.00237,000.00234,000.00235,000.00316,400220,853.54
    Sep 10, 2012237,000.00237,500.00233,500.00236,500.00310,300222,263.24
    Sep 7, 2012232,500.00236,000.00231,500.00236,000.00564,900221,793.34
    Sep 6, 2012228,000.00228,500.00225,500.00227,500.00503,000213,805.02
    Sep 5, 2012233,500.00235,000.00226,000.00227,000.00866,900213,335.12
    Sep 4, 2012240,000.00241,500.00234,500.00236,000.00560,000221,793.34
    Sep 3, 2012240,500.00243,500.00238,000.00241,500.00344,700226,962.25
    Aug 31, 2012244,500.00247,000.00239,000.00240,500.00479,900226,022.45
    Aug 30, 2012244,000.00248,000.00242,000.00246,000.00500,200231,191.36
    Aug 29, 2012242,000.00247,000.00242,000.00246,000.00273,100231,191.36
    Aug 28, 2012244,500.00247,000.00242,000.00243,500.00283,400228,841.86
    Aug 27, 2012245,000.00249,500.00244,000.00247,000.00536,400232,131.17
    Aug 24, 2012241,500.00247,000.00240,500.00244,000.00401,300229,311.76
    Aug 23, 2012245,000.00247,500.00242,000.00245,500.00394,900230,721.46
    Aug 22, 2012242,000.00244,500.00239,000.00244,000.00333,900229,311.76
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.