005380.KS - Hyundai Motor Company

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018164,000.00164,000.00154,500.00156,500.00156,500.00861,668
Apr 25, 2018162,000.00164,000.00160,000.00164,000.00164,000.00407,673
Apr 24, 2018161,500.00165,500.00161,500.00162,500.00162,500.00644,850
Apr 23, 2018160,000.00160,000.00157,000.00159,500.00159,500.00284,140
Apr 20, 2018157,000.00160,000.00156,500.00160,000.00160,000.00406,412
Apr 19, 2018157,500.00158,000.00155,000.00158,000.00158,000.00344,290
Apr 18, 2018158,000.00159,500.00157,000.00158,500.00158,500.00507,655
Apr 17, 2018154,000.00158,000.00154,000.00157,500.00157,500.00670,905
Apr 16, 2018151,000.00154,000.00150,000.00153,000.00153,000.00303,065
Apr 13, 2018151,500.00152,000.00149,500.00150,500.00150,500.00425,396
Apr 12, 2018151,000.00152,500.00150,000.00152,000.00152,000.00297,375
Apr 11, 2018150,500.00152,000.00150,000.00150,000.00150,000.00329,076
Apr 10, 2018150,000.00153,000.00149,000.00151,000.00151,000.00371,422
Apr 09, 2018152,000.00153,000.00150,500.00151,000.00151,000.00319,141
Apr 06, 2018155,000.00155,500.00152,000.00152,500.00152,500.00377,964
Apr 05, 2018157,000.00158,000.00153,500.00154,000.00154,000.00404,008
Apr 04, 2018156,000.00159,500.00155,000.00156,500.00156,500.001,198,367
Apr 03, 2018147,000.00152,500.00145,500.00152,000.00152,000.002,258,712
Apr 02, 2018144,500.00148,500.00144,000.00148,500.00148,500.00569,272
Mar 30, 2018144,000.00145,500.00142,500.00143,500.00143,500.00525,910
Mar 29, 2018150,500.00152,000.00142,500.00143,500.00143,500.001,532,300
Mar 28, 2018153,000.00155,000.00148,000.00151,500.00151,500.00905,733
Mar 27, 2018150,000.00154,000.00149,500.00154,000.00154,000.00683,470
Mar 26, 2018151,000.00152,500.00149,500.00149,500.00149,500.00466,599
Mar 23, 2018151,000.00153,000.00150,500.00151,500.00151,500.00578,521
Mar 22, 2018154,500.00154,500.00152,000.00152,500.00152,500.00330,219
Mar 21, 2018152,500.00155,000.00152,500.00154,500.00154,500.00277,076
Mar 20, 2018150,500.00153,500.00150,000.00152,500.00152,500.00311,027
Mar 19, 2018152,500.00153,000.00150,000.00151,500.00151,500.00749,609
Mar 16, 2018158,000.00159,500.00156,000.00157,500.00157,500.00351,970
Mar 15, 2018156,500.00159,000.00155,000.00157,500.00157,500.00367,882
Mar 14, 2018152,500.00157,000.00152,000.00156,000.00156,000.00605,609
Mar 13, 2018152,500.00155,000.00152,500.00153,500.00153,500.00378,343
Mar 12, 2018154,000.00155,500.00153,000.00153,500.00153,500.00422,236
Mar 09, 2018153,500.00155,000.00152,500.00154,000.00154,000.00460,548
Mar 08, 2018153,500.00155,000.00152,000.00154,500.00154,500.00488,545
Mar 07, 2018154,000.00155,000.00152,000.00152,500.00152,500.00598,406
Mar 06, 2018154,500.00158,000.00154,500.00157,000.00157,000.00375,611
Mar 05, 2018155,500.00157,000.00152,500.00153,000.00153,000.00410,894
Mar 02, 2018158,000.00159,000.00154,500.00156,000.00156,000.00591,106
Feb 28, 2018159,000.00163,000.00158,000.00161,500.00161,500.00496,851
Feb 27, 2018160,500.00162,000.00160,000.00161,000.00161,000.00273,491
Feb 26, 2018159,000.00162,000.00157,500.00161,000.00161,000.00513,314
Feb 23, 2018158,500.00159,500.00157,500.00159,000.00159,000.00275,917
Feb 22, 2018159,000.00159,500.00156,000.00157,000.00157,000.00339,005
Feb 21, 2018152,500.00161,000.00152,500.00160,000.00160,000.00537,567
Feb 20, 2018155,000.00156,000.00152,500.00153,500.00153,500.00218,792
Feb 19, 2018156,500.00157,000.00154,500.00155,000.00155,000.00265,257
Feb 14, 2018152,000.00155,000.00152,000.00154,500.00154,500.00265,716
Feb 13, 2018154,000.00155,500.00152,000.00152,500.00152,500.00528,608
Feb 12, 2018155,500.00156,500.00153,500.00154,000.00154,000.00554,120
Feb 09, 2018156,500.00158,500.00154,500.00155,000.00155,000.00721,962
Feb 08, 2018158,500.00163,500.00156,500.00161,000.00161,000.00883,512
Feb 07, 2018157,500.00160,500.00156,000.00157,500.00157,500.00552,642
Feb 06, 2018158,000.00161,000.00153,500.00157,500.00157,500.00690,538
Feb 05, 2018162,500.00163,000.00159,000.00159,000.00159,000.00670,474
Feb 02, 2018161,000.00164,000.00160,500.00162,500.00162,500.00813,167
Feb 01, 2018161,500.00162,000.00158,500.00160,500.00160,500.00478,000
Jan 31, 2018157,000.00162,000.00154,500.00162,000.00162,000.00926,031
Jan 30, 2018155,000.00158,000.00154,500.00156,000.00156,000.00458,611
Jan 29, 2018153,000.00155,500.00152,000.00154,500.00154,500.00504,827
Jan 26, 2018155,000.00155,500.00149,000.00152,500.00152,500.001,058,626
Jan 25, 2018155,500.00159,000.00154,000.00158,500.00158,500.00776,214
Jan 24, 2018160,500.00162,000.00156,000.00156,500.00156,500.00653,451
Jan 23, 2018163,000.00167,500.00161,000.00161,000.00161,000.00727,921
Jan 22, 2018162,500.00164,000.00158,500.00162,500.00162,500.00582,519
Jan 19, 2018155,000.00162,000.00154,500.00162,000.00162,000.00637,243
Jan 18, 2018157,500.00158,000.00154,000.00155,000.00155,000.00324,686
Jan 17, 2018157,000.00159,000.00156,000.00157,500.00157,500.00363,034
Jan 16, 2018153,500.00158,000.00153,000.00158,000.00158,000.00440,542
Jan 15, 2018154,000.00155,000.00151,000.00155,000.00155,000.00315,592
Jan 12, 2018153,500.00156,000.00153,500.00154,000.00154,000.00424,738
Jan 11, 2018156,000.00156,500.00152,500.00155,000.00155,000.00476,891
Jan 10, 2018152,500.00158,000.00152,000.00155,500.00155,500.00793,679
Jan 09, 2018151,000.00152,500.00149,500.00152,500.00152,500.00465,845
Jan 08, 2018148,500.00151,000.00147,500.00151,000.00151,000.00482,619
Jan 05, 2018146,000.00149,000.00145,500.00149,000.00149,000.00463,695
Jan 04, 2018150,500.00151,000.00146,000.00146,500.00146,500.00931,558
Jan 03, 2018149,000.00151,000.00149,000.00150,500.00150,500.00450,874
Jan 02, 2018150,500.00153,000.00149,000.00149,500.00149,500.00731,763
Dec 28, 2017154,500.00156,000.00152,000.00156,000.00156,000.00405,259
Dec 27, 2017151,500.00157,000.00150,000.00156,500.00156,500.00445,829
Dec 27, 20173000 Dividend
Dec 26, 2017152,000.00155,000.00151,500.00154,000.00151,000.00319,229
Dec 22, 2017151,000.00153,000.00150,500.00153,000.00150,019.48257,517
Dec 21, 2017151,500.00152,500.00150,000.00150,000.00147,077.92393,766
Dec 19, 2017154,000.00155,500.00152,500.00153,000.00150,019.48301,402
Dec 18, 2017154,000.00155,000.00152,000.00154,000.00151,000.00304,658
Dec 15, 2017151,500.00154,000.00150,500.00154,000.00151,000.00414,172
Dec 14, 2017151,000.00154,500.00150,500.00150,500.00147,568.19848,663
Dec 13, 2017151,500.00152,500.00150,000.00151,500.00148,548.70449,530
Dec 12, 2017149,000.00151,500.00148,000.00150,000.00147,077.92594,577
Dec 11, 2017158,000.00158,500.00149,500.00150,000.00147,077.921,235,495
Dec 08, 2017159,500.00161,000.00157,000.00158,500.00155,412.34562,488
Dec 07, 2017163,000.00163,000.00160,000.00161,500.00158,353.89317,111
Dec 06, 2017159,500.00162,500.00159,500.00162,000.00158,844.16435,843
Dec 05, 2017159,000.00162,500.00159,000.00161,500.00158,353.89298,181
Dec 04, 2017160,500.00160,500.00157,500.00160,500.00157,373.38412,767
Dec 01, 2017164,500.00165,500.00161,500.00161,500.00158,353.89529,049
Nov 30, 2017163,000.00166,500.00162,500.00164,500.00161,295.451,207,560
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...