Singapore markets open in 2 hours 48 minutes

Hyundai Motor Company (005380.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
257,000.00-4,000.00 (-1.53%)
At close: 03:30PM KST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024260,500.00264,000.00255,500.00257,000.00257,000.00640,526
29 May 2024262,500.00265,000.00257,000.00261,000.00261,000.00965,532
28 May 2024265,000.00270,000.00263,500.00265,000.00265,000.00598,743
27 May 2024267,500.00271,500.00262,000.00265,500.00265,500.001,011,436
24 May 2024268,500.00274,500.00266,000.00267,500.00267,500.001,059,149
23 May 2024273,500.00275,000.00267,500.00271,500.00271,500.001,886,248
22 May 2024253,000.00277,500.00251,000.00277,000.00277,000.003,336,634
21 May 2024249,000.00254,000.00248,000.00253,000.00253,000.00576,613
20 May 2024245,500.00255,000.00244,500.00250,500.00250,500.00860,566
17 May 2024247,000.00249,500.00244,000.00244,000.00244,000.00408,947
16 May 2024248,000.00248,500.00245,500.00247,000.00247,000.00559,548
14 May 2024245,500.00247,000.00243,000.00246,500.00246,500.00670,650
13 May 2024242,500.00247,500.00242,000.00245,000.00245,000.00550,255
10 May 2024239,000.00243,000.00237,000.00241,500.00241,500.00455,541
09 May 2024242,000.00242,500.00235,000.00237,000.00237,000.00704,379
08 May 2024240,500.00244,000.00240,000.00242,000.00242,000.00444,082
07 May 2024242,500.00246,000.00240,000.00242,000.00242,000.00799,659
03 May 2024250,000.00250,500.00241,000.00241,000.00241,000.00727,057
02 May 2024249,000.00251,500.00246,500.00249,000.00249,000.00602,350
30 Apr 2024250,000.00253,000.00248,000.00251,000.00251,000.00545,747
29 Apr 2024249,000.00254,500.00245,500.00251,500.00251,500.00852,780
26 Apr 2024250,000.00253,500.00243,000.00249,500.00249,500.00980,459
25 Apr 2024251,000.00254,000.00246,000.00250,000.00250,000.001,297,404
24 Apr 2024249,000.00253,500.00247,500.00252,500.00252,500.001,242,059
23 Apr 2024250,000.00251,500.00246,000.00249,500.00249,500.001,153,091
22 Apr 2024240,000.00246,000.00239,500.00245,000.00245,000.001,314,974
19 Apr 2024231,000.00237,000.00229,000.00235,000.00235,000.001,174,278
18 Apr 2024237,000.00239,000.00228,500.00231,000.00231,000.001,168,222
17 Apr 2024242,000.00243,000.00233,500.00233,500.00233,500.001,029,202
16 Apr 2024239,000.00244,500.00236,500.00242,000.00242,000.001,201,766
15 Apr 2024236,000.00243,000.00233,500.00241,500.00241,500.001,018,783
12 Apr 2024241,000.00241,500.00237,000.00238,000.00238,000.00997,710
11 Apr 2024222,000.00241,000.00220,000.00241,000.00241,000.001,853,791
09 Apr 2024234,500.00236,500.00228,000.00228,000.00228,000.00663,665
08 Apr 2024227,000.00238,000.00226,000.00232,500.00232,500.001,245,057
05 Apr 2024223,500.00230,000.00223,000.00225,500.00225,500.001,121,453
04 Apr 2024218,500.00228,500.00216,500.00226,000.00226,000.001,357,330
03 Apr 2024219,000.00223,500.00214,500.00216,000.00216,000.001,138,600
02 Apr 2024225,000.00226,500.00216,500.00220,000.00220,000.001,802,613
01 Apr 2024234,500.00235,000.00227,000.00227,500.00227,500.00898,781
29 Mar 2024238,000.00239,000.00232,000.00233,000.00233,000.00852,346
28 Mar 2024246,000.00246,000.00236,000.00237,000.00237,000.001,050,347
28 Mar 20242000 Dividend
27 Mar 2024241,000.00247,500.00240,500.00244,000.00242,000.00818,180
26 Mar 2024239,000.00244,000.00238,500.00240,500.00238,528.69802,094
25 Mar 2024244,000.00245,500.00239,500.00239,500.00237,536.89784,822
22 Mar 2024252,500.00254,000.00241,000.00243,500.00241,504.091,091,572
21 Mar 2024247,000.00254,000.00246,000.00252,000.00249,934.421,578,378
20 Mar 2024240,000.00246,000.00237,500.00241,000.00239,024.591,230,314
19 Mar 2024241,000.00244,000.00236,000.00237,500.00235,553.28944,727
18 Mar 2024244,000.00247,500.00241,000.00242,500.00240,512.30723,835
15 Mar 2024250,000.00254,500.00243,500.00243,500.00241,504.091,175,933
14 Mar 2024248,000.00255,000.00246,000.00251,500.00249,438.531,574,794
13 Mar 2024243,500.00250,000.00241,000.00248,500.00246,463.111,413,782
12 Mar 2024244,000.00247,000.00240,000.00241,500.00239,520.501,096,802
11 Mar 2024251,000.00252,500.00242,000.00243,500.00241,504.091,178,615
08 Mar 2024251,500.00255,000.00249,500.00253,000.00250,926.231,210,240
07 Mar 2024252,500.00258,000.00247,500.00250,000.00247,950.83988,457
06 Mar 2024247,000.00254,000.00246,000.00251,000.00248,942.631,103,072
05 Mar 2024251,500.00254,500.00247,500.00249,000.00246,959.021,436,614
04 Mar 2024255,500.00260,000.00253,000.00255,500.00253,405.731,854,280
29 Feb 2024246,500.00253,500.00243,500.00250,500.00248,446.722,056,620
28 Feb 2024234,000.00250,000.00231,500.00248,000.00245,967.221,911,431
28 Feb 20248400 Dividend
27 Feb 2024239,000.00244,500.00237,500.00238,500.00228,213.921,265,434
26 Feb 2024237,500.00241,000.00231,500.00239,000.00228,692.361,751,340
23 Feb 2024244,000.00249,500.00242,000.00244,000.00233,476.721,660,625
22 Feb 2024239,000.00245,500.00237,500.00243,500.00232,998.281,475,580
21 Feb 2024242,000.00246,000.00237,500.00239,500.00229,170.811,149,137
20 Feb 2024250,000.00253,000.00238,500.00242,000.00231,562.981,944,653
19 Feb 2024253,500.00257,000.00248,500.00252,500.00241,610.141,801,441
16 Feb 2024241,500.00253,000.00235,500.00252,500.00241,610.142,261,790
15 Feb 2024250,000.00250,500.00237,000.00238,500.00228,213.922,103,428
14 Feb 2024245,000.00251,000.00244,500.00245,500.00234,912.031,702,299
13 Feb 2024251,000.00261,000.00247,500.00249,000.00238,261.082,690,468
08 Feb 2024243,000.00250,500.00241,500.00250,000.00239,217.973,017,429
07 Feb 2024239,000.00246,500.00238,000.00245,000.00234,433.612,711,612
06 Feb 2024234,000.00240,000.00230,500.00235,500.00225,343.313,293,825
05 Feb 2024233,500.00239,500.00226,000.00238,000.00227,735.505,742,710
02 Feb 2024221,500.00228,000.00214,000.00227,000.00217,209.915,844,398
01 Feb 2024193,900.00209,000.00193,500.00208,000.00199,029.332,855,056
31 Jan 2024189,300.00195,400.00188,500.00194,600.00186,207.271,053,355
30 Jan 2024196,000.00196,600.00189,300.00190,000.00181,805.64955,999
29 Jan 2024187,300.00197,300.00186,600.00195,600.00187,164.131,199,045
26 Jan 2024189,300.00189,600.00186,500.00187,300.00179,222.09468,376
25 Jan 2024184,400.00190,500.00183,500.00188,700.00180,561.72778,658
24 Jan 2024185,300.00185,400.00182,100.00185,000.00177,021.30345,726
23 Jan 2024181,200.00184,800.00180,900.00184,800.00176,829.92376,671
22 Jan 2024182,300.00182,400.00179,800.00180,100.00172,332.61391,914
19 Jan 2024183,000.00183,000.00180,100.00181,700.00173,863.61288,166
18 Jan 2024180,000.00182,500.00179,900.00180,200.00172,428.30433,597
17 Jan 2024186,300.00186,400.00181,000.00181,800.00173,959.31481,127
16 Jan 2024186,600.00188,100.00185,700.00186,200.00178,169.53225,780
15 Jan 2024186,000.00187,200.00185,800.00187,500.00179,413.4735,456
12 Jan 2024186,600.00187,400.00185,800.00186,000.00177,978.16240,690
11 Jan 2024187,200.00189,000.00187,000.00187,000.00178,935.03538,799
10 Jan 2024185,600.00187,300.00185,200.00186,700.00178,647.97330,767
09 Jan 2024187,800.00187,800.00185,500.00185,600.00177,595.41349,068
08 Jan 2024187,600.00188,900.00185,500.00185,700.00177,691.11323,498
05 Jan 2024190,100.00190,500.00187,200.00187,300.00179,222.09440,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...