• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.64% Nasdaq Down0.80%

    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
    32,600.00 Down 1,750.00(5.09%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jun 2, 201543,000.0043,000.0041,100.0041,700.00170,50041,700.00
    Jun 1, 201541,400.0042,600.0040,600.0042,600.00339,90042,600.00
    May 29, 201538,800.0042,700.0038,800.0041,400.00336,60041,400.00
    May 28, 201539,300.0040,100.0038,050.0038,800.00348,90038,800.00
    May 27, 201537,900.0038,350.0036,900.0037,100.00194,30037,100.00
    May 26, 201537,600.0038,650.0037,350.0037,900.00149,90037,900.00
    May 25, 201538,000.0038,000.0038,000.0038,000.00038,000.00
    May 22, 201538,700.0039,500.0038,000.0038,000.00243,30038,000.00
    May 21, 201538,300.0039,000.0037,800.0038,500.00154,90038,500.00
    May 20, 201537,950.0039,000.0036,450.0038,850.00473,70038,850.00
    May 19, 201537,750.0038,400.0037,150.0038,250.00185,90038,250.00
    May 18, 201538,400.0038,600.0036,900.0038,250.00271,20038,250.00
    May 15, 201535,550.0037,350.0035,000.0037,350.00343,60037,350.00
    May 14, 201534,950.0036,000.0034,300.0035,900.00179,50035,900.00
    May 13, 201534,300.0035,150.0034,000.0034,650.00177,60034,650.00
    May 12, 201534,000.0034,700.0033,550.0034,300.00161,00034,300.00
    May 11, 201535,200.0035,800.0033,600.0033,950.00189,90033,950.00
    May 8, 201533,800.0035,250.0033,700.0035,250.00165,10035,250.00
    May 7, 201534,300.0034,350.0032,000.0034,150.00209,50034,150.00
    May 6, 201534,800.0034,800.0033,450.0034,000.00200,50034,000.00
    May 5, 201534,800.0034,800.0034,800.0034,800.00034,800.00
    May 4, 201534,300.0035,150.0033,550.0034,800.00111,60034,800.00
    May 1, 201534,050.0034,050.0034,050.0034,050.00034,050.00
    Apr 30, 201532,800.0034,450.0032,700.0034,050.00243,70034,050.00
    Apr 29, 201534,150.0034,250.0033,050.0033,300.00118,50033,300.00
    Apr 28, 201534,000.0034,550.0033,750.0033,800.00101,00033,800.00
    Apr 27, 201533,450.0034,650.0033,200.0034,000.00225,90034,000.00
    Apr 24, 201533,850.0034,300.0032,950.0033,450.00204,20033,450.00
    Apr 23, 201532,650.0033,900.0031,950.0033,850.00249,80033,850.00
    Apr 22, 201533,150.0034,000.0031,600.0033,000.00422,50033,000.00
    Apr 21, 201531,850.0033,200.0031,750.0032,950.00516,80032,950.00
    Apr 20, 201530,350.0032,200.0029,800.0031,600.00725,70031,600.00
    Apr 17, 201529,550.0030,750.0029,350.0030,350.00981,00030,350.00
    Apr 16, 201529,050.0030,300.0028,550.0029,050.001,189,20029,050.00
    Apr 15, 201528,900.0029,350.0025,950.0028,950.004,694,20028,950.00
    Apr 14, 201529,650.0030,500.0029,300.0030,500.00152,70030,500.00
    Apr 13, 201530,300.0030,500.0029,500.0029,750.00155,40029,750.00
    Apr 10, 201530,200.0030,850.0030,100.0030,300.00130,90030,300.00
    Apr 9, 201531,200.0031,200.0030,100.0030,600.00179,90030,600.00
    Apr 8, 201529,500.0031,700.0029,350.0031,400.00254,00031,400.00
    Apr 7, 201529,600.0029,950.0029,250.0029,400.0086,30029,400.00
    Apr 6, 201529,050.0030,000.0029,050.0029,600.00125,30029,600.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.