005380.KS - Hyundai Motor Company

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019135,500.00135,500.00132,000.00134,500.00134,500.00363,374
Jul 18, 2019133,000.00134,500.00132,500.00134,000.00134,000.00355,896
Jul 17, 2019133,000.00134,500.00132,000.00133,500.00133,500.00375,651
Jul 16, 2019139,000.00139,000.00132,000.00133,000.00133,000.00902,923
Jul 15, 2019139,500.00140,000.00137,000.00138,000.00138,000.00280,032
Jul 12, 2019138,500.00142,000.00138,000.00139,500.00139,500.00549,266
Jul 11, 2019136,500.00140,500.00135,000.00139,000.00139,000.001,070,266
Jul 10, 2019139,000.00140,000.00135,500.00137,000.00137,000.00567,104
Jul 09, 2019139,500.00141,500.00137,000.00137,500.00137,500.00435,577
Jul 08, 2019140,500.00142,000.00138,000.00138,500.00138,500.00339,244
Jul 05, 2019139,000.00142,000.00138,500.00141,500.00141,500.00338,177
Jul 04, 2019135,500.00139,500.00135,000.00139,000.00139,000.00305,720
Jul 03, 2019136,000.00138,000.00134,000.00136,000.00136,000.00582,636
Jul 02, 2019139,500.00140,000.00136,500.00137,000.00137,000.00444,895
Jul 01, 2019141,500.00142,500.00139,500.00141,000.00141,000.00328,363
Jun 28, 2019140,000.00141,000.00139,000.00140,000.00140,000.00274,397
Jun 27, 2019141,000.00142,500.00139,500.00140,500.00140,500.00343,337
Jun 26, 2019141,000.00142,000.00140,000.00141,500.00141,500.00239,375
Jun 25, 2019142,500.00142,500.00140,500.00141,500.00141,500.00294,735
Jun 24, 2019142,000.00143,500.00141,500.00142,500.00142,500.00287,939
Jun 21, 2019140,000.00141,000.00139,500.00140,500.00140,500.00291,573
Jun 20, 2019139,500.00141,000.00139,000.00140,500.00140,500.00259,704
Jun 19, 2019140,500.00141,000.00139,000.00140,000.00140,000.00303,777
Jun 18, 2019140,500.00141,500.00139,500.00141,000.00141,000.00222,606
Jun 17, 2019140,000.00141,500.00139,500.00140,000.00140,000.00228,663
Jun 14, 2019140,000.00142,500.00139,500.00140,500.00140,500.00339,897
Jun 13, 2019140,500.00141,500.00137,500.00141,000.00141,000.00946,951
Jun 12, 2019143,500.00143,500.00139,500.00141,000.00141,000.00535,905
Jun 11, 2019142,500.00143,500.00140,500.00143,500.00143,500.00362,392
Jun 10, 2019142,000.00143,000.00140,000.00143,000.00143,000.00468,996
Jun 07, 2019141,500.00142,000.00139,500.00140,000.00140,000.00492,290
Jun 05, 2019139,500.00142,000.00139,000.00141,000.00141,000.00608,171
Jun 04, 2019137,000.00140,500.00137,000.00139,000.00139,000.00585,901
Jun 03, 2019134,000.00138,500.00132,500.00138,500.00138,500.00651,551
May 31, 2019------
May 30, 2019132,500.00136,500.00132,500.00135,500.00135,500.00495,640
May 29, 2019135,000.00135,500.00131,500.00134,000.00134,000.00637,263
May 28, 2019135,000.00136,500.00133,000.00136,500.00136,500.001,209,912
May 27, 2019130,000.00135,500.00130,000.00135,000.00135,000.00716,578
May 24, 2019127,000.00130,500.00126,000.00130,500.00130,500.00649,719
May 23, 2019129,000.00129,500.00126,500.00127,500.00127,500.00637,184
May 22, 2019127,000.00129,000.00126,000.00127,000.00127,000.00381,004
May 21, 2019129,000.00129,500.00125,000.00127,000.00127,000.00733,503
May 20, 2019125,500.00129,500.00125,500.00129,000.00129,000.00825,485
May 17, 2019127,000.00128,500.00125,000.00125,500.00125,500.00298,037
May 16, 2019------
May 15, 2019127,500.00130,000.00125,500.00128,000.00128,000.00494,972
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 2019138,000.00140,500.00137,000.00138,500.00138,500.00430,420
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 2019------
Mar 06, 2019------
Mar 05, 2019------
Mar 04, 2019------
Feb 28, 2019------
Feb 27, 2019------
Feb 26, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...