U.S. Markets closed

Hyundai Motor Company (005380.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
141,500.00-500.00 (-0.35%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017141,000.00143,500.00140,000.00142,000.00142,000.00433,155
Sep 22, 2017141,000.00143,500.00140,000.00141,500.00141,500.00433,155
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
Jul 19, 2017148,500.00149,500.00147,000.00148,500.00148,500.00480,211
Jul 18, 2017151,000.00151,500.00147,000.00148,000.00148,000.00531,137
Jul 17, 2017153,500.00154,000.00149,500.00150,500.00150,500.00503,286
Jul 14, 2017150,000.00154,500.00149,500.00154,000.00154,000.00776,297
Jul 13, 2017150,000.00151,500.00148,000.00149,000.00149,000.00609,170
Jul 12, 2017149,000.00151,000.00148,000.00149,000.00149,000.00592,811
Jul 11, 2017148,500.00150,000.00146,500.00148,000.00148,000.00592,204
Jul 10, 2017151,000.00151,500.00147,500.00148,000.00148,000.00805,494
Jul 07, 2017153,500.00154,500.00150,500.00151,500.00151,500.00857,341
Jul 06, 2017156,500.00157,000.00155,000.00155,500.00155,500.00380,091
Jul 05, 2017158,000.00159,000.00155,000.00156,000.00156,000.00533,353
Jul 04, 2017162,500.00162,500.00157,500.00158,500.00158,500.00448,579
Jul 03, 2017158,500.00164,000.00158,000.00163,500.00163,500.00392,228
Jun 30, 2017159,500.00162,000.00158,000.00159,500.00159,500.00340,379
Jun 29, 2017159,500.00162,500.00159,000.00161,000.00161,000.00400,255
Jun 29, 20171000 Dividend
Jun 28, 2017160,000.00162,500.00159,500.00160,000.00159,000.00347,569
Jun 27, 2017163,000.00163,500.00160,000.00160,500.00159,496.88449,056
Jun 26, 2017163,000.00165,000.00162,000.00164,000.00162,975.00211,301
Jun 23, 2017162,000.00166,000.00162,000.00164,000.00162,975.00292,130
Jun 22, 2017162,000.00162,000.00160,000.00161,500.00160,490.63401,279
Jun 21, 2017166,000.00166,000.00160,000.00160,500.00159,496.88557,266
Jun 20, 2017166,000.00169,000.00165,000.00166,500.00165,459.38373,530
Jun 19, 2017164,500.00168,000.00163,500.00167,000.00165,956.25335,858
Jun 16, 2017163,500.00165,000.00162,500.00165,000.00163,968.75310,581
Jun 15, 2017168,000.00169,000.00162,000.00163,000.00161,981.25668,866
Jun 14, 2017165,000.00170,000.00164,500.00169,000.00167,943.75638,693
Jun 13, 2017163,000.00167,000.00162,000.00164,500.00163,471.88548,527
Jun 12, 2017158,000.00163,500.00158,000.00162,500.00161,484.38390,351
Jun 09, 2017160,000.00161,000.00158,500.00160,000.00159,000.00343,795
Jun 08, 2017159,000.00161,000.00158,500.00160,000.00159,000.00548,233
Jun 07, 2017161,500.00161,500.00157,000.00159,000.00158,006.25746,365
Jun 05, 2017163,500.00165,500.00161,000.00161,500.00160,490.63371,037
Jun 02, 2017164,500.00165,000.00160,500.00163,000.00161,981.25571,120
Jun 01, 2017162,500.00166,500.00162,500.00165,500.00164,465.63439,229
May 31, 2017162,500.00166,000.00162,500.00163,000.00161,981.25568,084
May 30, 2017162,500.00165,500.00161,000.00164,000.00162,975.00393,584
May 29, 2017163,000.00165,000.00161,500.00162,000.00160,987.50405,130
May 26, 2017165,500.00166,500.00163,000.00163,500.00162,478.13487,868
May 25, 2017164,500.00167,000.00163,500.00165,000.00163,968.75627,476
May 24, 2017168,500.00170,000.00163,500.00164,000.00162,975.00876,331
May 23, 2017170,000.00173,000.00169,000.00170,000.00168,937.50649,405
May 22, 2017169,000.00171,000.00167,000.00170,000.00168,937.50679,426
May 19, 2017167,000.00171,000.00160,000.00170,000.00168,937.501,889,722
May 18, 2017158,000.00166,500.00157,500.00165,000.00163,968.751,274,106
May 17, 2017156,000.00159,000.00155,000.00158,500.00157,509.38344,159
May 16, 2017155,000.00158,000.00154,500.00157,500.00156,515.63479,777
May 15, 2017153,000.00156,000.00152,000.00154,000.00153,037.50320,821
May 12, 2017156,000.00157,000.00153,500.00155,000.00154,031.25546,718
May 11, 2017159,000.00159,000.00156,500.00157,500.00156,515.63683,676
May 10, 2017157,000.00160,500.00155,500.00156,500.00155,521.88902,973
May 08, 2017152,000.00158,000.00150,500.00158,000.00157,012.50754,482
May 04, 2017151,000.00153,000.00149,500.00152,000.00151,050.00559,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...