U.S. Markets close in 3 hrs 50 mins

Hyundai Motor Company (005380.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
170,000.000.00 (0.00%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 22, 2017169,000.00171,000.00167,000.00170,000.00170,000.00679,426
May 19, 2017167,000.00171,000.00160,000.00170,000.00170,000.001,889,722
May 18, 2017158,000.00166,500.00157,500.00165,000.00165,000.001,274,106
May 17, 2017156,000.00159,000.00155,000.00158,500.00158,500.00344,159
May 16, 2017155,000.00158,000.00154,500.00157,500.00157,500.00479,777
May 15, 2017153,000.00156,000.00152,000.00154,000.00154,000.00320,821
May 12, 2017156,000.00157,000.00153,500.00155,000.00155,000.00546,718
May 11, 2017159,000.00159,000.00156,500.00157,500.00157,500.00683,676
May 10, 2017157,000.00160,500.00155,500.00156,500.00156,500.00902,973
May 08, 2017152,000.00158,000.00150,500.00158,000.00158,000.00754,482
May 04, 2017151,000.00153,000.00149,500.00152,000.00152,000.00559,335
May 02, 2017144,000.00152,000.00143,000.00151,000.00151,000.00883,476
Apr 28, 2017144,000.00146,000.00142,500.00144,000.00144,000.00686,242
Apr 27, 2017150,000.00151,000.00146,500.00147,000.00147,000.00747,891
Apr 26, 2017145,000.00152,000.00144,500.00151,000.00151,000.001,288,277
Apr 25, 2017142,500.00146,500.00142,000.00144,500.00144,500.00670,239
Apr 24, 2017141,000.00141,500.00139,500.00141,500.00141,500.00474,698
Apr 21, 2017142,000.00143,000.00141,000.00141,500.00141,500.00520,179
Apr 20, 2017137,000.00142,000.00137,000.00141,500.00141,500.00837,678
Apr 19, 2017140,000.00140,500.00136,500.00137,000.00137,000.001,028,582
Apr 18, 2017144,500.00144,500.00141,000.00141,000.00141,000.00512,212
Apr 17, 2017142,500.00144,000.00141,000.00144,000.00144,000.00354,807
Apr 14, 2017141,500.00143,000.00141,000.00142,500.00142,500.00235,481
Apr 13, 2017143,000.00144,500.00141,000.00142,500.00142,500.00537,212
Apr 12, 2017143,000.00144,500.00141,500.00141,500.00141,500.00467,523
Apr 11, 2017145,000.00145,000.00142,500.00142,500.00142,500.00460,813
Apr 10, 2017145,000.00147,500.00144,500.00146,000.00146,000.00372,373
Apr 07, 2017148,000.00149,500.00144,000.00144,500.00144,500.00814,773
Apr 06, 2017149,500.00150,000.00147,500.00148,000.00148,000.00543,682
Apr 05, 2017152,500.00152,500.00147,000.00150,000.00150,000.00738,030
Apr 04, 2017154,000.00155,000.00150,000.00152,000.00152,000.00693,275
Apr 03, 2017156,500.00157,000.00153,000.00156,500.00156,500.00568,863
Mar 31, 2017159,500.00160,500.00156,000.00157,500.00157,500.00518,427
Mar 30, 2017156,500.00160,000.00156,500.00158,500.00158,500.00541,928
Mar 29, 2017159,500.00160,500.00155,500.00156,000.00156,000.00594,310
Mar 28, 2017162,000.00163,000.00158,500.00160,000.00160,000.00528,384
Mar 27, 2017162,000.00163,000.00159,000.00162,000.00162,000.00556,569
Mar 24, 2017164,000.00167,000.00162,000.00164,000.00164,000.00619,369
Mar 23, 2017168,500.00169,000.00165,000.00165,000.00165,000.00786,599
Mar 22, 2017167,500.00170,500.00165,500.00170,000.00170,000.001,095,061
Mar 21, 2017158,000.00171,000.00157,500.00170,000.00170,000.002,100,147
Mar 20, 2017152,500.00157,000.00151,500.00156,500.00156,500.00753,898
Mar 17, 2017152,500.00152,500.00150,000.00151,500.00151,500.00384,871
Mar 16, 2017151,500.00152,500.00149,000.00151,500.00151,500.00511,511
Mar 15, 2017148,500.00149,500.00147,500.00149,500.00149,500.00415,972
Mar 14, 2017147,000.00149,500.00146,500.00149,000.00149,000.00402,984
Mar 13, 2017145,500.00147,000.00145,000.00146,000.00146,000.00346,033
Mar 10, 2017145,000.00146,500.00143,500.00146,000.00146,000.00418,788
Mar 09, 2017144,500.00145,500.00143,500.00145,000.00145,000.00516,356
Mar 08, 2017144,000.00144,500.00141,500.00144,500.00144,500.00430,524
Mar 07, 2017143,000.00146,000.00143,000.00144,000.00144,000.00361,237
Mar 06, 2017141,500.00145,000.00140,000.00145,000.00145,000.00568,168
Mar 03, 2017147,000.00148,000.00141,000.00142,000.00142,000.00774,281
Mar 02, 2017149,500.00150,500.00148,500.00148,500.00148,500.00660,227
Feb 28, 2017148,500.00150,000.00146,500.00149,500.00149,500.00476,960
Feb 27, 2017148,500.00149,000.00146,500.00148,500.00148,500.00183,801
Feb 24, 2017147,000.00148,500.00146,500.00148,000.00148,000.00248,236
Feb 23, 2017150,500.00150,500.00145,000.00146,000.00146,000.00790,326
Feb 22, 2017150,000.00151,000.00147,000.00149,500.00149,500.00423,978
Feb 21, 2017150,000.00151,500.00149,000.00151,000.00151,000.00324,845
Feb 20, 2017149,500.00151,000.00149,500.00150,000.00150,000.00239,916
Feb 17, 2017149,500.00151,000.00148,000.00150,500.00150,500.00484,244
Feb 16, 2017146,500.00151,500.00146,500.00150,500.00150,500.00991,329
Feb 15, 2017141,500.00146,500.00141,500.00145,500.00145,500.00682,399
Feb 14, 2017140,000.00140,500.00139,500.00140,000.00140,000.00295,126
Feb 13, 2017141,500.00141,500.00139,000.00139,500.00139,500.00320,997
Feb 10, 2017141,000.00141,500.00139,000.00141,000.00141,000.00330,000
Feb 09, 2017139,500.00141,000.00137,500.00140,000.00140,000.00513,611
Feb 08, 2017138,500.00139,500.00137,000.00139,000.00139,000.00415,346
Feb 07, 2017138,000.00140,000.00137,500.00139,000.00139,000.00395,508
Feb 06, 2017139,000.00139,500.00136,000.00136,500.00136,500.00293,891
Feb 03, 2017136,500.00139,000.00136,000.00137,500.00137,500.00453,051
Feb 02, 2017140,000.00140,000.00135,500.00136,000.00136,000.00610,731
Feb 01, 2017140,000.00141,000.00139,000.00139,500.00139,500.00446,549
Jan 31, 2017142,500.00142,500.00139,000.00139,500.00139,500.00574,213
Jan 26, 2017143,500.00143,500.00139,500.00142,500.00142,500.00632,413
Jan 25, 2017146,500.00147,500.00141,500.00142,000.00142,000.00749,465
Jan 24, 2017149,500.00149,500.00145,500.00146,500.00146,500.00518,186
Jan 23, 2017151,500.00152,000.00148,500.00149,000.00149,000.00424,036
Jan 20, 2017150,500.00153,500.00150,000.00153,000.00153,000.00310,228
Jan 19, 2017153,000.00153,500.00151,000.00152,000.00152,000.00255,111
Jan 18, 2017153,000.00155,500.00151,000.00154,000.00154,000.00395,088
Jan 17, 2017150,000.00154,000.00149,500.00153,500.00153,500.00487,662
Jan 16, 2017148,500.00151,000.00148,500.00150,500.00150,500.00316,413
Jan 13, 2017149,000.00150,000.00148,500.00149,000.00149,000.00293,211
Jan 12, 2017148,000.00151,000.00147,500.00148,000.00148,000.00433,867
Jan 11, 2017150,500.00150,500.00147,500.00148,500.00148,500.00675,973
Jan 10, 2017150,500.00153,000.00150,500.00152,000.00152,000.00411,333
Jan 09, 2017151,000.00151,500.00149,500.00150,500.00150,500.00325,146
Jan 06, 2017152,000.00153,000.00149,500.00151,000.00151,000.00366,091
Jan 05, 2017154,000.00154,500.00152,000.00153,500.00153,500.00391,604
Jan 04, 2017152,500.00155,000.00152,000.00154,000.00154,000.00601,826
Jan 03, 2017151,000.00154,000.00150,000.00153,000.00153,000.00723,246
Jan 02, 2017146,000.00150,500.00145,500.00150,000.00150,000.00545,854
Dec 29, 2016142,500.00146,000.00142,000.00146,000.00146,000.00381,283
Dec 28, 2016142,500.00144,000.00141,500.00143,500.00143,500.00377,265
Dec 28, 20163000 Dividend
Dec 27, 2016144,500.00145,000.00144,000.00144,500.00144,500.00337,224
Dec 26, 2016143,500.00145,000.00143,500.00144,500.00144,500.00206,099
Dec 23, 2016143,000.00144,000.00142,000.00144,000.00144,000.00357,914
*Close price adjusted for dividends and splits.
Loading more data...