Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

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)

-KSC
237,500.00 Up 10,500.00(4.63%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 28, 2014227,000.00229,500.00225,500.00227,000.00406,500227,000.00
Jul 25, 2014229,000.00229,000.00226,000.00227,500.00436,800227,500.00
Jul 24, 2014226,000.00229,000.00223,500.00229,000.00513,000229,000.00
Jul 23, 2014228,500.00229,000.00224,000.00225,500.00522,200225,500.00
Jul 22, 2014229,000.00231,500.00227,000.00229,000.00251,800229,000.00
Jul 21, 2014232,000.00233,500.00226,000.00227,500.00378,400227,500.00
Jul 18, 2014233,000.00235,500.00231,500.00232,500.00262,600232,500.00
Jul 17, 2014236,500.00236,500.00233,500.00234,000.00377,800234,000.00
Jul 16, 2014232,500.00235,000.00231,000.00235,000.00741,500235,000.00
Jul 15, 2014224,500.00230,500.00224,000.00230,000.00619,100230,000.00
Jul 14, 2014225,500.00225,500.00222,500.00223,000.00338,000223,000.00
Jul 11, 2014226,500.00228,000.00222,000.00224,000.00483,000224,000.00
Jul 10, 2014224,000.00229,000.00224,000.00228,500.00374,800228,500.00
Jul 9, 2014224,000.00225,000.00222,500.00224,000.00327,500224,000.00
Jul 8, 2014226,000.00227,000.00224,000.00225,500.00378,600225,500.00
Jul 7, 2014228,500.00228,500.00224,000.00225,500.00376,300225,500.00
Jul 4, 2014228,000.00229,500.00226,500.00228,000.00385,400228,000.00
Jul 3, 2014229,500.00230,500.00226,000.00228,000.00475,600228,000.00
Jul 2, 2014230,000.00231,000.00227,000.00230,500.00389,000230,500.00
Jul 1, 2014229,500.00230,000.00226,500.00229,000.00324,800229,000.00
Jun 30, 2014229,500.00231,000.00226,500.00229,500.00550,200229,500.00
Jun 27, 2014228,000.00232,500.00227,000.00230,000.00455,500230,000.00
Jun 26, 2014229,500.00229,500.00227,000.00229,500.00319,200229,500.00
Jun 25, 2014225,500.00228,500.00224,000.00228,500.00464,000228,500.00
Jun 24, 2014219,000.00226,000.00218,000.00224,500.00529,400224,500.00
Jun 23, 2014218,000.00220,500.00218,000.00219,500.00295,000219,500.00
Jun 20, 2014223,000.00223,500.00217,500.00218,000.00674,400218,000.00
Jun 19, 2014226,500.00227,000.00221,500.00223,500.00467,000223,500.00
Jun 18, 2014229,000.00229,500.00224,000.00226,000.00323,200226,000.00
Jun 17, 2014225,500.00230,500.00225,000.00229,500.00428,200229,500.00
Jun 16, 2014225,000.00225,000.00222,500.00225,000.00251,900225,000.00
Jun 13, 2014226,000.00226,000.00222,500.00224,000.00271,000224,000.00
Jun 12, 2014224,000.00226,500.00223,500.00225,000.00497,800225,000.00
Jun 11, 2014225,000.00225,000.00223,000.00224,000.00431,300224,000.00
Jun 10, 2014225,500.00225,500.00223,000.00223,000.00389,400223,000.00
Jun 9, 2014225,500.00227,000.00223,500.00224,000.00529,700224,000.00
Jun 6, 2014225,000.00225,000.00225,000.00225,000.000225,000.00
Jun 5, 2014225,000.00226,000.00222,000.00225,000.00478,300225,000.00
Jun 4, 2014227,000.00227,000.00227,000.00227,000.000227,000.00
Jun 3, 2014226,500.00228,000.00223,000.00227,000.00368,400227,000.00
Jun 2, 2014225,000.00227,500.00224,500.00226,500.00284,300226,500.00
May 30, 2014229,500.00231,500.00224,500.00224,500.00656,800224,500.00
May 29, 2014232,000.00232,500.00229,000.00230,000.00267,700230,000.00
May 28, 2014228,000.00232,000.00228,000.00230,000.00419,500230,000.00
May 27, 2014233,500.00234,500.00229,000.00229,000.00261,600229,000.00
May 26, 2014234,000.00235,500.00233,000.00235,000.00181,300235,000.00
May 23, 2014233,500.00236,000.00232,500.00233,000.00280,900233,000.00
May 22, 2014232,500.00234,500.00230,500.00233,000.00355,800233,000.00
May 21, 2014229,000.00231,500.00228,000.00230,500.00351,500230,500.00
May 20, 2014231,000.00232,500.00228,500.00230,000.00469,400230,000.00
May 19, 2014234,000.00234,000.00230,500.00233,500.00463,200233,500.00
May 16, 2014238,000.00238,500.00232,500.00234,500.00430,700234,500.00
May 15, 2014237,500.00239,500.00235,000.00239,500.00447,900239,500.00
May 14, 2014233,000.00237,500.00230,500.00237,500.00482,900237,500.00
May 13, 2014230,000.00233,500.00230,000.00231,500.00277,300231,500.00
May 12, 2014231,000.00231,500.00226,500.00229,500.00332,700229,500.00
May 9, 2014228,500.00233,000.00228,500.00231,500.00487,800231,500.00
May 8, 2014224,500.00228,500.00222,000.00228,500.00756,900228,500.00
May 7, 2014226,000.00226,500.00220,500.00223,000.00967,600223,000.00
May 6, 2014225,000.00225,000.00225,000.00225,000.000225,000.00
May 5, 2014225,000.00225,000.00225,000.00225,000.000225,000.00
May 2, 2014229,500.00230,500.00224,000.00225,000.00739,500225,000.00
May 1, 2014230,000.00230,000.00230,000.00230,000.000230,000.00
Apr 30, 2014233,500.00235,000.00228,500.00230,000.00475,600230,000.00
Apr 29, 2014234,500.00235,500.00233,500.00234,000.00190,000234,000.00
Apr 28, 2014234,500.00237,000.00233,500.00233,500.00385,800233,500.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.