005380.KS - Hyundai Motor Company

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017151,500.00154,000.00150,500.00154,000.00154,000.00414,172
Dec 14, 2017151,000.00154,500.00150,500.00150,500.00150,500.00848,663
Dec 13, 2017151,500.00152,500.00150,000.00151,500.00151,500.00449,530
Dec 12, 2017149,000.00151,500.00148,000.00150,000.00150,000.00594,577
Dec 11, 2017158,000.00158,500.00149,500.00150,000.00150,000.001,235,495
Dec 08, 2017159,500.00161,000.00157,000.00158,500.00158,500.00562,488
Dec 07, 2017163,000.00163,000.00160,000.00161,500.00161,500.00317,111
Dec 06, 2017159,500.00162,500.00159,500.00162,000.00162,000.00435,843
Dec 05, 2017159,000.00162,500.00159,000.00161,500.00161,500.00298,181
Dec 04, 2017160,500.00160,500.00157,500.00160,500.00160,500.00412,767
Dec 01, 2017164,500.00165,500.00161,500.00161,500.00161,500.00529,049
Nov 30, 2017163,000.00166,500.00162,500.00164,500.00164,500.001,207,560
Nov 29, 2017158,000.00161,000.00157,500.00160,500.00160,500.00550,470
Nov 28, 2017156,500.00160,500.00155,000.00157,000.00157,000.00360,463
Nov 27, 2017158,500.00160,000.00158,000.00158,500.00158,500.00508,762
Nov 24, 2017156,000.00159,500.00155,500.00159,000.00159,000.00414,474
Nov 23, 2017156,000.00157,000.00154,500.00157,000.00157,000.00327,088
Nov 22, 2017157,000.00159,000.00155,000.00155,000.00155,000.00298,605
Nov 21, 2017157,000.00158,500.00156,000.00157,000.00157,000.00279,920
Nov 20, 2017155,500.00157,500.00154,000.00156,500.00156,500.00392,823
Nov 17, 2017158,000.00159,000.00156,000.00157,000.00157,000.00493,488
Nov 16, 2017162,000.00162,000.00158,000.00159,500.00159,500.00392,185
Nov 15, 2017161,500.00163,000.00160,000.00161,500.00161,500.00568,064
Nov 14, 2017160,000.00160,500.00157,500.00160,500.00160,500.00493,631
Nov 13, 2017156,500.00161,500.00156,000.00160,500.00160,500.00664,551
Nov 10, 2017154,000.00155,500.00153,500.00154,500.00154,500.00333,985
Nov 09, 2017156,000.00156,000.00153,000.00155,500.00155,500.00543,762
Nov 08, 2017153,500.00157,000.00153,500.00155,000.00155,000.00384,213
Nov 07, 2017157,000.00159,500.00153,500.00155,000.00155,000.00754,723
Nov 06, 2017160,000.00163,000.00157,500.00158,500.00158,500.00530,662
Nov 03, 2017161,000.00164,000.00159,500.00161,500.00161,500.00426,678
Nov 02, 2017159,000.00160,500.00158,000.00160,000.00160,000.00353,460
Nov 01, 2017159,000.00162,000.00158,500.00160,500.00160,500.00601,287
Oct 31, 2017157,000.00162,000.00156,000.00161,000.00161,000.00905,364
Oct 30, 2017160,000.00160,500.00154,500.00156,000.00156,000.00540,408
Oct 27, 2017159,500.00161,500.00156,500.00158,500.00158,500.00776,439
Oct 26, 2017148,500.00160,000.00148,000.00159,500.00159,500.001,550,507
Oct 25, 2017150,000.00150,500.00146,500.00148,500.00148,500.00829,299
Oct 24, 2017151,500.00152,500.00150,000.00151,000.00151,000.00357,958
Oct 23, 2017151,000.00153,000.00150,500.00151,500.00151,500.00387,789
Oct 20, 2017151,500.00152,500.00150,500.00151,500.00151,500.00227,605
Oct 19, 2017152,000.00154,000.00150,500.00151,500.00151,500.00474,052
Oct 18, 2017148,000.00153,500.00147,000.00150,500.00150,500.00695,484
Oct 17, 2017153,000.00153,500.00148,500.00149,500.00149,500.00510,688
Oct 16, 2017154,500.00155,000.00152,000.00153,000.00153,000.00521,198
Oct 13, 2017155,000.00155,500.00152,000.00154,500.00154,500.00644,646
Oct 12, 2017155,000.00156,500.00152,500.00156,500.00156,500.00576,444
Oct 11, 2017151,000.00156,500.00151,000.00155,000.00155,000.00993,821
Oct 10, 2017150,500.00152,000.00147,500.00151,000.00151,000.00886,098
Oct 02, 2017150,500.00150,500.00150,500.00150,500.00150,500.00-
Sep 29, 2017148,500.00151,000.00147,500.00150,500.00150,500.00808,779
Sep 28, 2017147,000.00148,000.00145,000.00147,000.00147,000.00541,478
Sep 27, 2017146,000.00149,000.00145,500.00147,500.00147,500.00623,568
Sep 26, 2017141,000.00141,000.00141,000.00141,000.00141,000.00-
Sep 25, 2017141,000.00143,500.00140,000.00141,000.00141,000.00740,589
Sep 21, 2017140,500.00142,000.00138,500.00141,500.00141,500.00467,712
Sep 20, 2017141,000.00143,000.00139,500.00142,000.00142,000.00618,904
Sep 19, 2017136,500.00141,000.00136,500.00140,000.00140,000.00627,903
Sep 18, 2017136,500.00137,500.00135,500.00137,000.00137,000.00415,861
Sep 15, 2017135,500.00137,000.00134,000.00136,500.00136,500.00369,517
Sep 14, 2017134,000.00137,000.00133,000.00137,000.00137,000.00904,204
Sep 13, 2017136,500.00137,500.00133,500.00134,000.00134,000.00588,704
Sep 12, 2017135,000.00137,500.00134,500.00136,000.00136,000.00379,325
Sep 11, 2017134,500.00136,500.00133,500.00135,000.00135,000.00488,905
Sep 08, 2017138,000.00138,500.00133,000.00135,500.00135,500.00637,658
Sep 07, 2017138,000.00139,000.00137,000.00138,000.00138,000.00531,212
Sep 06, 2017138,000.00138,500.00133,500.00136,000.00136,000.00694,527
Sep 05, 2017141,000.00142,000.00137,000.00138,000.00138,000.00546,091
Sep 04, 2017140,000.00142,500.00139,500.00140,000.00140,000.00326,756
Sep 01, 2017141,000.00143,500.00139,500.00143,000.00143,000.00541,048
Aug 31, 2017142,000.00145,000.00139,500.00140,500.00140,500.00834,907
Aug 30, 2017142,500.00144,000.00138,500.00143,000.00143,000.00762,771
Aug 29, 2017143,000.00144,500.00142,500.00144,000.00144,000.00332,462
Aug 28, 2017144,000.00146,000.00144,000.00144,500.00144,500.00319,822
Aug 25, 2017143,500.00145,500.00143,000.00144,500.00144,500.00362,052
Aug 24, 2017146,500.00147,000.00143,500.00143,500.00143,500.00505,047
Aug 23, 2017146,500.00147,500.00145,500.00146,500.00146,500.00245,112
Aug 22, 2017148,000.00150,000.00145,000.00147,000.00147,000.00533,818
Aug 21, 2017145,000.00148,500.00143,500.00148,000.00148,000.00430,402
Aug 18, 2017144,000.00145,500.00143,500.00144,500.00144,500.00253,371
Aug 17, 2017143,000.00144,500.00141,500.00144,000.00144,000.00250,791
Aug 16, 2017144,500.00146,000.00143,000.00144,500.00144,500.00417,168
Aug 14, 2017142,500.00146,000.00142,000.00144,500.00144,500.00319,856
Aug 11, 2017143,500.00145,500.00141,000.00142,000.00142,000.00607,681
Aug 10, 2017144,500.00146,500.00144,000.00145,000.00145,000.00576,598
Aug 09, 2017145,000.00146,000.00144,000.00146,000.00146,000.00391,355
Aug 08, 2017147,000.00147,500.00143,500.00144,000.00144,000.00655,022
Aug 07, 2017150,500.00151,000.00148,000.00148,000.00148,000.00280,334
Aug 04, 2017148,000.00151,000.00147,000.00150,000.00150,000.00520,334
Aug 03, 2017147,500.00149,500.00146,000.00148,500.00148,500.00643,295
Aug 02, 2017146,500.00148,000.00145,500.00147,500.00147,500.00462,222
Aug 01, 2017145,000.00147,000.00144,500.00145,500.00145,500.00415,903
Jul 31, 2017149,500.00149,500.00144,500.00145,000.00145,000.00871,600
Jul 28, 2017146,500.00150,000.00146,500.00149,500.00149,500.00857,408
Jul 27, 2017148,000.00148,500.00144,500.00146,500.00146,500.00552,184
Jul 26, 2017147,000.00150,000.00146,500.00148,000.00148,000.001,000,733
Jul 25, 2017145,000.00147,500.00144,500.00146,000.00146,000.00769,128
Jul 24, 2017148,000.00148,000.00144,500.00145,000.00145,000.00558,419
Jul 21, 2017148,000.00148,000.00146,500.00147,500.00147,500.00303,019
Jul 20, 2017149,000.00149,000.00145,000.00148,000.00148,000.00482,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...