KSE - Delayed Quote • KRW
Hyundai Motor Company (005385.KS)
At close: April 26 at 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 155,000.00 | 156,200.00 | 152,400.00 | 154,800.00 | 154,800.00 | 51,922 |
| Apr 25, 2024 | 155,000.00 | 157,200.00 | 154,000.00 | 155,000.00 | 155,000.00 | 44,814 |
| Apr 24, 2024 | 153,400.00 | 156,000.00 | 152,500.00 | 156,000.00 | 156,000.00 | 50,882 |
| Apr 23, 2024 | 151,700.00 | 153,300.00 | 150,100.00 | 153,000.00 | 153,000.00 | 67,627 |
| Apr 22, 2024 | 146,700.00 | 151,000.00 | 146,700.00 | 150,300.00 | 150,300.00 | 57,902 |
| Apr 19, 2024 | 145,000.00 | 146,400.00 | 142,200.00 | 145,600.00 | 145,600.00 | 74,179 |
| Apr 18, 2024 | 145,000.00 | 146,900.00 | 144,500.00 | 145,000.00 | 145,000.00 | 46,592 |
| Apr 17, 2024 | 147,400.00 | 147,800.00 | 144,400.00 | 144,600.00 | 144,600.00 | 49,107 |
| Apr 16, 2024 | 149,400.00 | 149,900.00 | 146,100.00 | 147,300.00 | 147,300.00 | 66,997 |
| Apr 15, 2024 | 146,300.00 | 151,000.00 | 144,900.00 | 150,300.00 | 150,300.00 | 53,094 |
| Apr 12, 2024 | 149,500.00 | 150,800.00 | 147,500.00 | 148,500.00 | 148,500.00 | 52,416 |
| Apr 11, 2024 | 144,000.00 | 149,900.00 | 142,300.00 | 149,700.00 | 149,700.00 | 91,553 |
| Apr 9, 2024 | 152,200.00 | 153,700.00 | 146,900.00 | 146,900.00 | 146,900.00 | 54,503 |
| Apr 8, 2024 | 149,500.00 | 152,700.00 | 145,000.00 | 151,200.00 | 151,200.00 | 71,371 |
| Apr 5, 2024 | 148,300.00 | 152,000.00 | 148,000.00 | 148,900.00 | 148,900.00 | 54,072 |
| Apr 4, 2024 | 143,400.00 | 151,400.00 | 143,400.00 | 151,400.00 | 151,400.00 | 110,866 |
| Apr 3, 2024 | 144,600.00 | 145,300.00 | 142,800.00 | 143,100.00 | 143,100.00 | 89,594 |
| Apr 2, 2024 | 149,500.00 | 149,500.00 | 142,600.00 | 144,700.00 | 144,700.00 | 151,233 |
| Apr 1, 2024 | 155,800.00 | 156,000.00 | 148,700.00 | 150,200.00 | 150,200.00 | 105,636 |
| Mar 29, 2024 | 158,300.00 | 158,500.00 | 154,500.00 | 156,000.00 | 156,000.00 | 69,586 |
| Mar 28, 2024 | 2,000.00 Dividend | |||||
| Mar 28, 2024 | 160,400.00 | 161,800.00 | 157,600.00 | 158,100.00 | 158,100.00 | 88,464 |
| Mar 27, 2024 | 156,700.00 | 161,800.00 | 156,500.00 | 160,400.00 | 158,400.00 | 84,751 |
| Mar 26, 2024 | 155,400.00 | 159,900.00 | 155,300.00 | 156,700.00 | 154,746.14 | 87,874 |
| Mar 25, 2024 | 158,800.00 | 160,900.00 | 155,700.00 | 157,000.00 | 155,042.39 | 60,803 |
| Mar 22, 2024 | 162,700.00 | 163,500.00 | 157,300.00 | 158,700.00 | 156,721.20 | 123,253 |
| Mar 21, 2024 | 156,000.00 | 163,000.00 | 155,400.00 | 162,200.00 | 160,177.56 | 117,984 |
| Mar 20, 2024 | 151,200.00 | 154,600.00 | 151,200.00 | 153,600.00 | 151,684.80 | 67,210 |
| Mar 19, 2024 | 155,500.00 | 155,800.00 | 149,900.00 | 150,600.00 | 148,722.20 | 102,212 |
| Mar 18, 2024 | 158,400.00 | 159,300.00 | 154,000.00 | 156,000.00 | 154,054.86 | 98,698 |
| Mar 15, 2024 | 163,200.00 | 164,900.00 | 156,700.00 | 158,000.00 | 156,029.92 | 173,370 |
| Mar 14, 2024 | 158,200.00 | 164,300.00 | 157,600.00 | 164,300.00 | 162,251.38 | 126,075 |
| Mar 13, 2024 | 156,000.00 | 159,000.00 | 154,500.00 | 159,000.00 | 157,017.45 | 75,822 |
| Mar 12, 2024 | 156,400.00 | 156,800.00 | 152,200.00 | 156,000.00 | 154,054.86 | 72,518 |
| Mar 11, 2024 | 160,500.00 | 161,500.00 | 153,300.00 | 156,400.00 | 154,449.88 | 114,602 |
| Mar 8, 2024 | 160,200.00 | 161,800.00 | 157,300.00 | 161,500.00 | 159,486.28 | 105,857 |
| Mar 7, 2024 | 162,000.00 | 164,600.00 | 157,000.00 | 159,300.00 | 157,313.72 | 110,431 |
| Mar 6, 2024 | 164,000.00 | 167,000.00 | 161,600.00 | 162,000.00 | 159,980.05 | 138,435 |
| Mar 5, 2024 | 165,600.00 | 166,900.00 | 162,900.00 | 165,000.00 | 162,942.64 | 159,199 |
| Mar 4, 2024 | 161,500.00 | 166,600.00 | 161,000.00 | 166,000.00 | 163,930.17 | 219,316 |
| Feb 29, 2024 | 153,200.00 | 159,500.00 | 150,800.00 | 159,500.00 | 157,511.22 | 284,650 |
| Feb 28, 2024 | 8,450.00 Dividend | |||||
| Feb 28, 2024 | 145,500.00 | 154,700.00 | 145,300.00 | 153,600.00 | 151,684.80 | 283,184 |
| Feb 27, 2024 | 153,000.00 | 154,700.00 | 151,100.00 | 152,300.00 | 142,056.36 | 227,298 |
| Feb 26, 2024 | 153,100.00 | 156,500.00 | 150,000.00 | 153,900.00 | 143,548.73 | 235,261 |
| Feb 23, 2024 | 159,000.00 | 160,200.00 | 157,300.00 | 158,100.00 | 147,466.25 | 142,218 |
| Feb 22, 2024 | 154,200.00 | 159,600.00 | 152,200.00 | 157,600.00 | 146,999.88 | 200,432 |
| Feb 21, 2024 | 155,500.00 | 159,200.00 | 151,600.00 | 153,800.00 | 143,455.47 | 169,085 |
| Feb 20, 2024 | 162,400.00 | 164,400.00 | 153,600.00 | 156,900.00 | 146,346.97 | 309,816 |
| Feb 19, 2024 | 157,600.00 | 164,500.00 | 156,200.00 | 162,100.00 | 151,197.22 | 337,886 |
| Feb 16, 2024 | 149,600.00 | 157,200.00 | 145,600.00 | 157,200.00 | 146,626.78 | 274,124 |
| Feb 15, 2024 | 156,800.00 | 158,800.00 | 146,900.00 | 148,700.00 | 138,698.50 | 332,310 |
| Feb 14, 2024 | 147,500.00 | 158,600.00 | 147,500.00 | 155,600.00 | 145,134.41 | 335,651 |
| Feb 13, 2024 | 145,900.00 | 156,100.00 | 145,900.00 | 150,500.00 | 140,377.42 | 345,736 |
| Feb 8, 2024 | 143,600.00 | 146,400.00 | 141,900.00 | 145,700.00 | 135,900.28 | 260,475 |
| Feb 7, 2024 | 136,500.00 | 145,600.00 | 136,200.00 | 145,600.00 | 135,807.00 | 303,648 |
| Feb 6, 2024 | 133,500.00 | 140,000.00 | 132,100.00 | 135,500.00 | 126,386.32 | 274,614 |
| Feb 5, 2024 | 133,600.00 | 137,100.00 | 128,700.00 | 134,700.00 | 125,640.13 | 391,721 |
| Feb 2, 2024 | 126,200.00 | 131,200.00 | 123,400.00 | 130,300.00 | 121,536.07 | 343,026 |
| Feb 1, 2024 | 118,400.00 | 123,500.00 | 118,400.00 | 123,200.00 | 114,913.61 | 180,480 |
| Jan 31, 2024 | 117,100.00 | 118,900.00 | 116,900.00 | 118,200.00 | 110,249.91 | 69,700 |
| Jan 30, 2024 | 118,700.00 | 119,500.00 | 116,800.00 | 116,900.00 | 109,037.34 | 102,804 |
| Jan 29, 2024 | 113,600.00 | 118,700.00 | 113,300.00 | 118,700.00 | 110,716.28 | 212,513 |
| Jan 26, 2024 | 113,000.00 | 113,500.00 | 112,200.00 | 113,100.00 | 105,492.94 | 108,404 |
| Jan 25, 2024 | 109,500.00 | 112,100.00 | 109,100.00 | 112,000.00 | 104,466.92 | 91,402 |
| Jan 24, 2024 | 109,100.00 | 109,800.00 | 107,100.00 | 109,800.00 | 102,414.89 | 38,672 |
| Jan 23, 2024 | 108,700.00 | 109,200.00 | 108,200.00 | 108,800.00 | 101,482.16 | 29,816 |
| Jan 22, 2024 | 108,600.00 | 109,000.00 | 108,000.00 | 108,100.00 | 100,829.23 | 23,537 |
| Jan 19, 2024 | 108,000.00 | 108,400.00 | 107,100.00 | 108,000.00 | 100,735.96 | 42,470 |
| Jan 18, 2024 | 107,500.00 | 107,900.00 | 106,800.00 | 106,800.00 | 99,616.67 | 39,248 |
| Jan 17, 2024 | 109,400.00 | 109,600.00 | 107,200.00 | 107,900.00 | 100,642.68 | 67,014 |
| Jan 16, 2024 | 110,000.00 | 110,100.00 | 109,200.00 | 109,400.00 | 102,041.80 | 31,707 |
| Jan 15, 2024 | 109,300.00 | 109,600.00 | 109,200.00 | 110,000.00 | 102,601.45 | 3,010 |
| Jan 12, 2024 | 109,700.00 | 109,700.00 | 108,800.00 | 109,300.00 | 101,948.52 | 25,436 |
| Jan 11, 2024 | 109,500.00 | 109,900.00 | 109,200.00 | 109,200.00 | 101,855.25 | 32,838 |
| Jan 10, 2024 | 108,800.00 | 109,700.00 | 108,500.00 | 109,200.00 | 101,855.25 | 22,998 |
| Jan 9, 2024 | 109,200.00 | 109,300.00 | 108,600.00 | 109,200.00 | 101,855.25 | 60,400 |
| Jan 8, 2024 | 108,200.00 | 109,300.00 | 108,100.00 | 108,600.00 | 101,295.60 | 31,140 |
| Jan 5, 2024 | 109,400.00 | 109,500.00 | 107,900.00 | 108,000.00 | 100,735.96 | 46,700 |
| Jan 4, 2024 | 110,600.00 | 110,600.00 | 107,300.00 | 109,200.00 | 101,855.25 | 60,905 |
| Jan 3, 2024 | 111,800.00 | 111,800.00 | 110,900.00 | 111,200.00 | 103,720.73 | 40,054 |
| Jan 2, 2024 | 112,900.00 | 113,100.00 | 111,500.00 | 112,300.00 | 104,746.75 | 76,897 |
| Dec 28, 2023 | 111,700.00 | 113,500.00 | 111,200.00 | 113,500.00 | 105,866.03 | 72,730 |
| Dec 27, 2023 | 111,100.00 | 111,800.00 | 110,700.00 | 111,700.00 | 104,187.10 | 59,785 |
| Dec 26, 2023 | 112,000.00 | 112,700.00 | 111,500.00 | 112,200.00 | 104,653.47 | 73,531 |
| Dec 22, 2023 | 112,700.00 | 112,900.00 | 111,500.00 | 112,000.00 | 104,466.92 | 68,103 |
| Dec 21, 2023 | 112,400.00 | 113,700.00 | 111,800.00 | 112,400.00 | 104,840.02 | 69,986 |
| Dec 20, 2023 | 110,300.00 | 113,000.00 | 110,300.00 | 112,800.00 | 105,213.12 | 109,558 |
| Dec 19, 2023 | 109,500.00 | 110,300.00 | 109,400.00 | 110,300.00 | 102,881.26 | 48,569 |
| Dec 18, 2023 | 111,100.00 | 111,100.00 | 109,300.00 | 109,400.00 | 102,041.80 | 71,279 |
| Dec 15, 2023 | 111,400.00 | 112,900.00 | 105,700.00 | 111,100.00 | 103,627.45 | 125,557 |
| Dec 14, 2023 | 110,700.00 | 111,100.00 | 110,200.00 | 110,600.00 | 103,161.09 | 71,717 |
| Dec 13, 2023 | 109,600.00 | 111,000.00 | 109,400.00 | 110,100.00 | 102,694.71 | 102,133 |
| Dec 12, 2023 | 108,400.00 | 109,300.00 | 108,300.00 | 109,300.00 | 101,948.52 | 64,791 |
| Dec 11, 2023 | 108,300.00 | 108,400.00 | 108,000.00 | 108,400.00 | 101,109.05 | 39,998 |
| Dec 8, 2023 | 107,900.00 | 108,300.00 | 107,700.00 | 108,100.00 | 100,829.23 | 29,886 |
| Dec 7, 2023 | 107,800.00 | 108,000.00 | 107,300.00 | 107,800.00 | 100,549.41 | 31,485 |
| Dec 6, 2023 | 107,900.00 | 108,400.00 | 107,600.00 | 107,800.00 | 100,549.41 | 31,238 |
| Dec 5, 2023 | 107,400.00 | 108,400.00 | 107,000.00 | 107,900.00 | 100,642.68 | 33,254 |
| Dec 4, 2023 | 107,900.00 | 108,400.00 | 107,600.00 | 107,600.00 | 100,362.87 | 25,730 |
| Dec 1, 2023 | 108,100.00 | 108,300.00 | 107,600.00 | 107,700.00 | 100,456.14 | 36,662 |
| Nov 30, 2023 | 108,400.00 | 108,600.00 | 107,800.00 | 108,100.00 | 100,829.23 | 85,955 |
| Nov 29, 2023 | 108,400.00 | 108,900.00 | 108,000.00 | 108,700.00 | 101,388.88 | 37,926 |
| Nov 28, 2023 | 107,400.00 | 108,400.00 | 107,300.00 | 108,400.00 | 101,109.05 | 41,975 |
| Nov 27, 2023 | 107,600.00 | 108,300.00 | 107,000.00 | 107,400.00 | 100,176.31 | 34,471 |
| Nov 24, 2023 | 107,600.00 | 108,100.00 | 107,200.00 | 107,500.00 | 100,269.59 | 31,797 |
| Nov 23, 2023 | 107,900.00 | 108,200.00 | 107,300.00 | 107,900.00 | 100,642.68 | 57,723 |
| Nov 22, 2023 | 107,800.00 | 108,100.00 | 106,800.00 | 107,700.00 | 100,456.14 | 45,224 |
| Nov 21, 2023 | 107,400.00 | 108,600.00 | 107,400.00 | 108,200.00 | 100,922.51 | 43,568 |
| Nov 20, 2023 | 107,400.00 | 107,700.00 | 106,500.00 | 107,400.00 | 100,176.31 | 29,360 |
| Nov 17, 2023 | 108,300.00 | 108,300.00 | 107,400.00 | 107,400.00 | 100,176.31 | 33,778 |
| Nov 16, 2023 | 107,100.00 | 108,200.00 | 106,700.00 | 108,000.00 | 100,735.96 | 54,200 |
| Nov 15, 2023 | 105,900.00 | 107,000.00 | 105,500.00 | 107,000.00 | 99,803.22 | 68,806 |
| Nov 14, 2023 | 102,800.00 | 104,400.00 | 102,700.00 | 104,200.00 | 97,191.55 | 34,677 |
| Nov 13, 2023 | 102,800.00 | 103,100.00 | 102,000.00 | 102,400.00 | 95,512.61 | 38,708 |
| Nov 10, 2023 | 101,500.00 | 101,900.00 | 100,900.00 | 101,700.00 | 94,859.70 | 22,641 |
| Nov 9, 2023 | 101,900.00 | 102,100.00 | 101,600.00 | 101,700.00 | 94,859.70 | 39,792 |
| Nov 8, 2023 | 102,300.00 | 102,400.00 | 101,400.00 | 101,400.00 | 94,579.88 | 36,123 |
| Nov 7, 2023 | 102,300.00 | 102,300.00 | 101,100.00 | 102,300.00 | 95,419.34 | 42,961 |
| Nov 6, 2023 | 102,200.00 | 102,900.00 | 101,300.00 | 102,900.00 | 95,978.98 | 56,556 |
| Nov 3, 2023 | 101,700.00 | 102,200.00 | 100,800.00 | 101,300.00 | 94,486.60 | 27,432 |
| Nov 2, 2023 | 101,200.00 | 101,900.00 | 100,600.00 | 100,700.00 | 93,926.95 | 38,643 |
| Nov 1, 2023 | 99,800.00 | 100,300.00 | 99,700.00 | 99,700.00 | 92,994.21 | 33,759 |
| Oct 31, 2023 | 100,900.00 | 101,500.00 | 99,400.00 | 99,600.00 | 92,900.94 | 52,576 |
| Oct 30, 2023 | 100,500.00 | 101,400.00 | 99,900.00 | 100,200.00 | 93,460.59 | 48,026 |
| Oct 27, 2023 | 101,000.00 | 102,100.00 | 100,500.00 | 100,500.00 | 93,740.41 | 37,154 |
| Oct 26, 2023 | 101,600.00 | 101,700.00 | 100,800.00 | 101,000.00 | 94,206.78 | 44,452 |
| Oct 25, 2023 | 103,200.00 | 103,500.00 | 102,500.00 | 102,700.00 | 95,792.44 | 30,413 |
| Oct 24, 2023 | 103,500.00 | 103,500.00 | 101,400.00 | 102,900.00 | 95,978.98 | 32,568 |
| Oct 23, 2023 | 102,100.00 | 103,500.00 | 102,100.00 | 102,600.00 | 95,699.16 | 28,138 |
| Oct 20, 2023 | 104,400.00 | 104,500.00 | 101,800.00 | 101,800.00 | 94,952.97 | 68,489 |
| Oct 19, 2023 | 105,000.00 | 106,000.00 | 104,600.00 | 104,600.00 | 97,564.64 | 35,108 |
| Oct 18, 2023 | 104,000.00 | 106,300.00 | 104,000.00 | 106,100.00 | 98,963.76 | 46,331 |
| Oct 17, 2023 | 103,100.00 | 104,400.00 | 102,700.00 | 103,500.00 | 96,538.63 | 32,198 |
| Oct 16, 2023 | 102,500.00 | 104,000.00 | 102,300.00 | 102,400.00 | 95,512.61 | 22,770 |
| Oct 13, 2023 | 102,900.00 | 104,000.00 | 102,500.00 | 102,700.00 | 95,792.44 | 14,592 |
| Oct 12, 2023 | 103,600.00 | 103,700.00 | 102,800.00 | 102,900.00 | 95,978.98 | 25,005 |
| Oct 11, 2023 | 102,400.00 | 104,600.00 | 102,400.00 | 103,900.00 | 96,911.72 | 47,209 |
| Oct 10, 2023 | 104,400.00 | 104,800.00 | 102,200.00 | 102,200.00 | 95,326.06 | 41,991 |
| Oct 6, 2023 | 103,800.00 | 104,600.00 | 103,000.00 | 104,300.00 | 97,284.82 | 26,792 |
| Oct 5, 2023 | 104,500.00 | 105,200.00 | 103,500.00 | 103,500.00 | 96,538.63 | 44,676 |
| Oct 4, 2023 | 104,000.00 | 105,300.00 | 103,400.00 | 104,500.00 | 97,471.37 | 50,148 |
| Sep 27, 2023 | 104,000.00 | 105,100.00 | 103,800.00 | 105,100.00 | 98,031.01 | 25,419 |
| Sep 26, 2023 | 1,500.00 Dividend | |||||
| Sep 26, 2023 | 105,200.00 | 105,500.00 | 104,200.00 | 104,200.00 | 97,191.55 | 34,803 |
| Sep 25, 2023 | 106,000.00 | 106,700.00 | 105,700.00 | 106,200.00 | 97,657.91 | 34,955 |
| Sep 22, 2023 | 105,200.00 | 106,200.00 | 104,200.00 | 106,000.00 | 97,474.00 | 24,037 |
| Sep 21, 2023 | 106,100.00 | 107,000.00 | 105,100.00 | 105,700.00 | 97,198.13 | 28,101 |
| Sep 20, 2023 | 104,000.00 | 107,500.00 | 103,600.00 | 106,000.00 | 97,474.00 | 67,408 |
| Sep 19, 2023 | 104,300.00 | 105,000.00 | 104,000.00 | 104,400.00 | 96,002.70 | 19,772 |
| Sep 18, 2023 | 105,100.00 | 105,400.00 | 104,200.00 | 104,200.00 | 95,818.79 | 22,203 |
| Sep 15, 2023 | 104,000.00 | 105,900.00 | 103,800.00 | 105,100.00 | 96,646.39 | 76,034 |
| Sep 14, 2023 | 104,200.00 | 105,000.00 | 104,000.00 | 104,400.00 | 96,002.70 | 32,483 |
| Sep 13, 2023 | 102,000.00 | 104,100.00 | 102,000.00 | 103,900.00 | 95,542.91 | 57,444 |
| Sep 12, 2023 | 101,700.00 | 102,300.00 | 101,000.00 | 101,700.00 | 93,519.87 | 22,851 |
| Sep 11, 2023 | 100,200.00 | 101,800.00 | 99,900.00 | 101,800.00 | 93,611.82 | 34,923 |
| Sep 8, 2023 | 100,000.00 | 100,300.00 | 99,600.00 | 99,900.00 | 91,864.66 | 24,724 |
| Sep 7, 2023 | 100,300.00 | 100,400.00 | 99,700.00 | 100,000.00 | 91,956.60 | 45,833 |
| Sep 6, 2023 | 101,200.00 | 101,300.00 | 100,500.00 | 100,600.00 | 92,508.34 | 27,801 |
| Sep 5, 2023 | 101,500.00 | 101,900.00 | 101,000.00 | 101,100.00 | 92,968.13 | 29,781 |
| Sep 4, 2023 | 101,800.00 | 102,100.00 | 101,100.00 | 101,800.00 | 93,611.82 | 23,777 |
| Sep 1, 2023 | 101,700.00 | 102,900.00 | 101,100.00 | 101,800.00 | 93,611.82 | 53,575 |
| Aug 31, 2023 | 101,400.00 | 101,800.00 | 100,300.00 | 101,800.00 | 93,611.82 | 81,515 |
| Aug 30, 2023 | 102,100.00 | 102,400.00 | 101,300.00 | 101,300.00 | 93,152.04 | 21,853 |
| Aug 29, 2023 | 101,300.00 | 102,000.00 | 100,700.00 | 101,400.00 | 93,244.00 | 39,806 |
| Aug 28, 2023 | 101,400.00 | 101,800.00 | 101,000.00 | 101,300.00 | 93,152.04 | 36,950 |
| Aug 25, 2023 | 101,400.00 | 102,400.00 | 101,000.00 | 101,600.00 | 93,427.92 | 26,080 |
| Aug 24, 2023 | 102,500.00 | 103,300.00 | 101,900.00 | 101,900.00 | 93,703.79 | 30,008 |
| Aug 23, 2023 | 102,100.00 | 102,700.00 | 101,500.00 | 102,000.00 | 93,795.74 | 28,016 |
| Aug 22, 2023 | 101,800.00 | 103,000.00 | 101,700.00 | 102,000.00 | 93,795.74 | 26,818 |
| Aug 21, 2023 | 101,900.00 | 102,400.00 | 101,300.00 | 101,300.00 | 93,152.04 | 24,896 |
| Aug 18, 2023 | 101,300.00 | 103,500.00 | 101,300.00 | 101,700.00 | 93,519.87 | 49,209 |
| Aug 17, 2023 | 100,300.00 | 102,900.00 | 99,000.00 | 102,500.00 | 94,255.52 | 97,808 |
| Aug 16, 2023 | 101,300.00 | 101,300.00 | 100,000.00 | 100,500.00 | 92,416.38 | 67,133 |
| Aug 14, 2023 | 101,200.00 | 101,900.00 | 100,300.00 | 101,800.00 | 93,611.82 | 29,179 |
| Aug 11, 2023 | 101,500.00 | 103,300.00 | 100,800.00 | 100,900.00 | 92,784.22 | 103,949 |
| Aug 10, 2023 | 101,900.00 | 102,800.00 | 101,100.00 | 101,300.00 | 93,152.04 | 66,598 |
| Aug 9, 2023 | 103,600.00 | 104,000.00 | 102,600.00 | 102,600.00 | 94,347.48 | 27,585 |
| Aug 8, 2023 | 104,100.00 | 104,900.00 | 103,400.00 | 103,400.00 | 95,083.13 | 20,951 |
| Aug 7, 2023 | 104,600.00 | 105,100.00 | 103,400.00 | 104,100.00 | 95,726.83 | 38,047 |
| Aug 4, 2023 | 104,000.00 | 107,000.00 | 103,100.00 | 105,400.00 | 96,922.27 | 23,885 |
| Aug 3, 2023 | 104,500.00 | 105,400.00 | 104,100.00 | 104,500.00 | 96,094.66 | 21,883 |
| Aug 2, 2023 | 107,600.00 | 107,600.00 | 104,500.00 | 104,700.00 | 96,278.56 | 41,875 |
| Aug 1, 2023 | 107,000.00 | 107,800.00 | 105,600.00 | 107,700.00 | 99,037.27 | 32,169 |
| Jul 31, 2023 | 107,900.00 | 107,900.00 | 105,700.00 | 107,200.00 | 98,577.48 | 34,047 |
| Jul 28, 2023 | 105,900.00 | 107,600.00 | 105,700.00 | 107,500.00 | 98,853.35 | 35,044 |
| Jul 27, 2023 | 105,100.00 | 106,200.00 | 104,100.00 | 105,900.00 | 97,382.05 | 58,526 |
| Jul 26, 2023 | 104,500.00 | 105,100.00 | 102,100.00 | 103,700.00 | 95,359.01 | 78,132 |
| Jul 25, 2023 | 103,700.00 | 105,300.00 | 103,700.00 | 105,200.00 | 96,738.35 | 32,183 |
| Jul 24, 2023 | 104,000.00 | 104,000.00 | 102,300.00 | 103,700.00 | 95,359.01 | 51,394 |
| Jul 21, 2023 | 104,600.00 | 105,100.00 | 104,000.00 | 104,600.00 | 96,186.61 | 29,156 |
| Jul 20, 2023 | 106,400.00 | 106,400.00 | 104,600.00 | 104,600.00 | 96,186.61 | 35,294 |
| Jul 19, 2023 | 105,400.00 | 106,400.00 | 104,000.00 | 106,400.00 | 97,841.83 | 41,088 |
| Jul 18, 2023 | 107,400.00 | 107,500.00 | 105,000.00 | 105,400.00 | 96,922.27 | 55,223 |
| Jul 17, 2023 | 109,800.00 | 110,300.00 | 107,000.00 | 107,300.00 | 98,669.44 | 57,577 |
| Jul 14, 2023 | 108,900.00 | 109,800.00 | 108,400.00 | 109,800.00 | 100,968.36 | 37,998 |
| Jul 13, 2023 | 109,300.00 | 109,300.00 | 108,300.00 | 108,800.00 | 100,048.79 | 40,332 |
| Jul 12, 2023 | 109,800.00 | 109,800.00 | 108,100.00 | 109,500.00 | 100,692.49 | 34,409 |
| Jul 11, 2023 | 109,600.00 | 110,300.00 | 109,500.00 | 109,800.00 | 100,968.36 | 34,206 |
| Jul 10, 2023 | 108,100.00 | 109,900.00 | 108,000.00 | 109,700.00 | 100,876.40 | 40,124 |
| Jul 7, 2023 | 109,100.00 | 109,100.00 | 107,800.00 | 108,100.00 | 99,405.09 | 56,803 |
| Jul 6, 2023 | 110,000.00 | 111,300.00 | 109,800.00 | 110,300.00 | 101,428.14 | 54,217 |
| Jul 5, 2023 | 109,800.00 | 110,300.00 | 108,900.00 | 110,300.00 | 101,428.14 | 41,530 |
| Jul 4, 2023 | 109,000.00 | 109,800.00 | 108,400.00 | 109,600.00 | 100,784.44 | 40,611 |
| Jul 3, 2023 | 109,000.00 | 109,100.00 | 108,300.00 | 109,000.00 | 100,232.70 | 35,305 |
| Jun 30, 2023 | 108,800.00 | 110,600.00 | 108,500.00 | 108,800.00 | 100,048.79 | 67,829 |
| Jun 29, 2023 | 1,500.00 Dividend | |||||
| Jun 29, 2023 | 109,500.00 | 110,100.00 | 107,900.00 | 108,400.00 | 99,680.96 | 69,594 |
| Jun 28, 2023 | 111,500.00 | 111,800.00 | 110,800.00 | 111,100.00 | 100,784.45 | 62,799 |
| Jun 27, 2023 | 110,900.00 | 111,500.00 | 110,500.00 | 111,300.00 | 100,965.88 | 48,871 |
| Jun 26, 2023 | 108,800.00 | 110,700.00 | 108,800.00 | 110,700.00 | 100,421.58 | 46,494 |
| Jun 23, 2023 | 109,900.00 | 110,100.00 | 108,300.00 | 109,100.00 | 98,970.14 | 33,818 |
| Jun 22, 2023 | 109,500.00 | 110,100.00 | 108,600.00 | 109,900.00 | 99,695.86 | 59,957 |
| Jun 21, 2023 | 106,000.00 | 110,000.00 | 105,500.00 | 110,000.00 | 99,786.58 | 88,364 |
| Jun 20, 2023 | 106,600.00 | 106,800.00 | 105,700.00 | 106,300.00 | 96,430.12 | 43,903 |
| Jun 19, 2023 | 106,300.00 | 106,700.00 | 105,500.00 | 106,700.00 | 96,792.98 | 43,228 |
| Jun 16, 2023 | 108,300.00 | 108,400.00 | 106,600.00 | 106,600.00 | 96,702.27 | 54,302 |
| Jun 15, 2023 | 107,500.00 | 107,900.00 | 107,200.00 | 107,900.00 | 97,881.56 | 23,827 |
| Jun 14, 2023 | 106,800.00 | 108,100.00 | 106,400.00 | 107,200.00 | 97,246.55 | 34,273 |
| Jun 13, 2023 | 107,700.00 | 107,900.00 | 106,600.00 | 106,800.00 | 96,883.69 | 34,972 |
| Jun 12, 2023 | 108,100.00 | 108,100.00 | 106,800.00 | 107,300.00 | 97,337.27 | 36,870 |
| Jun 9, 2023 | 107,500.00 | 108,200.00 | 107,500.00 | 107,800.00 | 97,790.85 | 34,191 |
| Jun 8, 2023 | 106,500.00 | 107,500.00 | 105,800.00 | 107,500.00 | 97,518.70 | 33,847 |
| Jun 7, 2023 | 109,700.00 | 110,000.00 | 106,500.00 | 106,500.00 | 96,611.55 | 102,428 |
| Jun 5, 2023 | 107,700.00 | 109,600.00 | 107,600.00 | 109,600.00 | 99,423.71 | 61,796 |
| Jun 2, 2023 | 104,300.00 | 107,200.00 | 104,300.00 | 107,200.00 | 97,246.55 | 57,142 |
| Jun 1, 2023 | 105,400.00 | 105,900.00 | 103,400.00 | 103,600.00 | 93,980.81 | 75,754 |
| May 31, 2023 | 106,200.00 | 107,200.00 | 105,400.00 | 105,400.00 | 95,613.69 | 175,729 |
| May 30, 2023 | 108,600.00 | 108,700.00 | 106,000.00 | 106,000.00 | 96,157.97 | 94,304 |
| May 26, 2023 | 108,700.00 | 108,800.00 | 107,100.00 | 108,000.00 | 97,972.27 | 50,311 |
| May 25, 2023 | 109,200.00 | 109,300.00 | 108,300.00 | 108,300.00 | 98,244.42 | 51,155 |
| May 24, 2023 | 109,500.00 | 110,100.00 | 109,000.00 | 109,600.00 | 99,423.71 | 43,768 |
| May 23, 2023 | 110,000.00 | 110,600.00 | 109,400.00 | 110,000.00 | 99,786.58 | 38,739 |
| May 22, 2023 | 110,000.00 | 110,300.00 | 109,000.00 | 109,900.00 | 99,695.86 | 35,071 |
| May 19, 2023 | 111,000.00 | 111,100.00 | 108,100.00 | 109,900.00 | 99,695.86 | 71,549 |
| May 18, 2023 | 110,200.00 | 111,700.00 | 109,800.00 | 110,900.00 | 100,603.01 | 69,863 |
| May 17, 2023 | 107,600.00 | 109,500.00 | 107,600.00 | 109,500.00 | 99,333.01 | 92,683 |
| May 16, 2023 | 107,900.00 | 108,700.00 | 107,100.00 | 107,600.00 | 97,609.41 | 45,983 |
| May 15, 2023 | 109,600.00 | 109,700.00 | 106,500.00 | 107,600.00 | 97,609.41 | 73,266 |
| May 12, 2023 | 109,800.00 | 111,000.00 | 109,100.00 | 109,700.00 | 99,514.43 | 72,062 |
| May 11, 2023 | 112,800.00 | 112,800.00 | 109,800.00 | 110,500.00 | 100,240.16 | 91,107 |
| May 10, 2023 | 111,000.00 | 113,000.00 | 111,000.00 | 112,700.00 | 102,235.89 | 140,899 |
| May 9, 2023 | 109,400.00 | 111,200.00 | 108,800.00 | 111,200.00 | 100,875.15 | 123,671 |
| May 8, 2023 | 109,000.00 | 110,400.00 | 109,000.00 | 109,100.00 | 98,970.14 | 97,586 |
| May 4, 2023 | 108,300.00 | 108,700.00 | 107,400.00 | 108,500.00 | 98,425.84 | 52,580 |
| May 3, 2023 | 107,400.00 | 108,400.00 | 107,400.00 | 108,300.00 | 98,244.42 | 61,763 |
| May 2, 2023 | 106,000.00 | 108,500.00 | 106,000.00 | 108,500.00 | 98,425.84 | 121,038 |
| Apr 28, 2023 | 108,000.00 | 108,300.00 | 105,800.00 | 106,000.00 | 96,157.97 | 86,157 |
| Apr 27, 2023 | 107,900.00 | 109,500.00 | 105,500.00 | 107,500.00 | 97,518.70 | 106,411 |
| Apr 26, 2023 | 104,300.00 | 108,400.00 | 101,100.00 | 107,900.00 | 97,881.56 | 483,520 |
Related Tickers
TOMA.F Toyota Motor Corporation
208.00
0.00%
BMW3.F Bayerische Motoren Werke Aktiengesellschaft
98.90
+1.02%
000270.KS Kia Corporation
118,200.00
+1.37%
MBG.DE Mercedes-Benz Group AG
74.36
+1.56%
TSLA.NE Tesla, Inc.
15.50
-1.02%
1211.HK BYD Company Limited
212.800
+4.42%
STLA Stellantis N.V.
24.74
+0.57%
XPEV XPeng Inc.
7.84
+10.73%
GM General Motors Company
45.84
+0.48%
LCID Lucid Group, Inc.
2.4600
+0.41%