• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    More On 011760.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 Corporation (011760.KS)

    -KSE
    30,650.00 Down 1,100.00(3.46%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 201532,850.0033,950.0032,850.0033,500.0033,40033,500.00
    Sep 2, 201531,400.0032,500.0031,100.0032,350.0062,90032,350.00
    Sep 1, 201533,200.0033,400.0031,800.0032,000.0062,70032,000.00
    Aug 31, 201532,500.0033,400.0031,550.0032,650.0085,80032,650.00
    Aug 28, 201529,450.0033,350.0029,250.0032,250.00194,80032,250.00
    Aug 27, 201530,000.0030,000.0028,550.0028,800.0066,00028,800.00
    Aug 26, 201528,450.0030,150.0028,200.0029,300.00106,60029,300.00
    Aug 25, 201528,700.0029,250.0028,100.0028,450.0080,80028,450.00
    Aug 24, 201530,000.0031,000.0028,450.0028,500.00211,90028,500.00
    Aug 21, 201528,100.0031,150.0027,300.0031,000.00226,70031,000.00
    Aug 20, 201531,100.0031,350.0030,300.0030,300.0070,00030,300.00
    Aug 19, 201532,550.0032,550.0030,600.0031,100.0040,80031,100.00
    Aug 18, 201532,550.0033,400.0031,550.0032,350.0073,90032,350.00
    Aug 17, 201533,100.0033,650.0032,550.0033,250.0047,80033,250.00
    Aug 13, 201532,900.0033,300.0031,900.0032,750.00100,10032,750.00
    Aug 12, 201532,750.0033,850.0031,800.0033,350.0046,60033,350.00
    Aug 11, 201534,000.0034,400.0032,800.0033,350.0054,60033,350.00
    Aug 10, 201533,700.0033,700.0033,700.0033,700.00033,700.00
    Aug 7, 201532,800.0034,350.0031,700.0033,700.0066,10033,700.00
    Aug 6, 201533,200.0033,550.0031,750.0032,800.0083,70032,800.00
    Aug 5, 201531,150.0033,200.0030,750.0033,200.0092,30033,200.00
    Aug 4, 201529,650.0031,600.0029,500.0031,050.0074,90031,050.00
    Aug 3, 201528,900.0030,100.0028,250.0029,650.00121,50029,650.00
    Jul 31, 201530,400.0030,700.0028,850.0029,000.00215,40029,000.00
    Jul 30, 201530,150.0030,650.0029,500.0029,850.0080,70029,850.00
    Jul 29, 201530,450.0030,850.0029,400.0030,050.0096,80030,050.00
    Jul 28, 201530,150.0031,000.0029,800.0030,850.0053,30030,850.00
    Jul 27, 201532,400.0032,400.0030,600.0030,850.0084,00030,850.00
    Jul 24, 201531,900.0032,600.0031,050.0032,400.0070,20032,400.00
    Jul 23, 201533,550.0033,550.0031,800.0032,300.0074,50032,300.00
    Jul 22, 201532,100.0033,550.0031,600.0033,300.00101,80033,300.00
    Jul 21, 201530,850.0032,050.0030,550.0032,050.0084,10032,050.00
    Jul 20, 201532,550.0032,800.0030,900.0030,900.00128,20030,900.00
    Jul 17, 201533,400.0033,400.0031,550.0032,500.00104,30032,500.00
    Jul 16, 201533,450.0033,950.0032,400.0033,100.00111,00033,100.00
    Jul 15, 201532,050.0033,400.0031,150.0033,000.00155,00033,000.00
    Jul 14, 201533,000.0033,250.0031,800.0032,300.00146,30032,300.00
    Jul 13, 201533,600.0033,600.0031,700.0033,000.00155,80033,000.00
    Jul 10, 201530,850.0033,350.0029,750.0033,300.00188,10033,300.00
    Jul 9, 201531,050.0031,350.0029,200.0030,900.00165,60030,900.00
    Jul 8, 201532,550.0032,850.0031,000.0031,350.00131,70031,350.00
    Jul 7, 201532,600.0033,100.0031,000.0032,550.00139,80032,550.00
    Jul 6, 201533,850.0034,400.0032,200.0032,600.00281,60032,600.00
    Jul 3, 201535,500.0035,550.0034,200.0034,350.0072,40034,350.00
    Jul 2, 201536,250.0036,250.0034,550.0035,500.00226,70035,500.00
    Jul 1, 201535,900.0036,750.0035,250.0036,250.0065,70036,250.00
    Jun 30, 201535,050.0036,000.0034,600.0035,900.0087,20035,900.00
    Jun 29, 201535,800.0036,250.0035,200.0035,750.00114,70035,750.00
    Jun 26, 201535,950.0036,300.0035,150.0035,950.0062,70035,950.00
    Jun 25, 201536,300.0036,700.0034,800.0035,950.00161,10035,950.00
    Jun 24, 201537,850.0037,850.0036,000.0036,300.00106,20036,300.00
    Jun 23, 201537,700.0038,500.0037,150.0037,450.00100,90037,450.00
    Jun 22, 201536,750.0038,000.0036,450.0037,700.00116,70037,700.00
    Jun 19, 201536,400.0036,750.0034,900.0036,350.00154,60036,350.00
    Jun 18, 201536,400.0037,200.0036,100.0036,500.0075,20036,500.00
    Jun 17, 201536,250.0037,500.0035,800.0036,850.00195,90036,850.00
    Jun 16, 201536,400.0036,400.0034,200.0036,200.00220,60036,200.00
    Jun 15, 201536,800.0037,500.0034,650.0036,400.00285,90036,400.00
    Jun 12, 201538,350.0038,750.0037,300.0037,800.00124,40037,800.00
    Jun 11, 201540,150.0040,150.0038,000.0038,350.00115,20038,350.00
    Jun 10, 201539,600.0040,300.0038,400.0040,150.00191,50040,150.00
    Jun 9, 201538,700.0039,450.0038,500.0038,750.00103,80038,750.00
    Jun 8, 201540,400.0040,400.0038,450.0039,450.00255,50039,450.00
    Jun 5, 201540,450.0040,550.0038,350.0040,400.00401,50040,400.00
    Jun 4, 201540,500.0041,400.0039,550.0040,500.00105,40040,500.00
    Jun 3, 201541,700.0042,400.0040,400.0040,500.00116,20040,500.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.