KSE - Delayed Quote KRW

Hyundai Motor Company (005380.KS)

Compare
179,100.00
-12,700.00
(-6.62%)
At close: 3:30:01 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.00179,100.00179,100.00-
Apr 4, 2025191,300.00196,500.00189,600.00191,800.00191,800.00810,211
Apr 3, 2025191,000.00194,500.00189,100.00193,800.00193,800.00954,824
Apr 2, 2025198,800.00199,100.00195,800.00196,300.00196,300.00615,215
Apr 1, 2025199,000.00200,500.00196,100.00198,600.00198,600.00641,043
Mar 31, 2025199,900.00201,000.00196,800.00197,200.00197,200.00936,571
Mar 28, 2025208,000.00209,500.00202,500.00205,000.00205,000.001,003,500
Mar 27, 2025215,000.00216,500.00212,000.00212,500.00212,500.001,027,562
Mar 26, 2025224,000.00227,500.00220,500.00222,000.00222,000.001,220,193
Mar 25, 2025228,500.00229,000.00218,500.00220,000.00220,000.002,097,056
Mar 24, 2025204,500.00216,000.00203,500.00213,000.00213,000.001,212,302
Mar 21, 2025201,500.00205,000.00201,000.00205,000.00205,000.00552,626
Mar 20, 2025204,500.00205,000.00201,500.00202,500.00202,500.00635,938
Mar 19, 2025201,000.00204,000.00199,000.00204,000.00204,000.00520,541
Mar 18, 2025199,500.00202,000.00199,300.00200,500.00200,500.00505,699
Mar 17, 2025198,400.00199,000.00195,300.00199,000.00199,000.00369,290
Mar 14, 2025199,800.00200,500.00197,500.00198,500.00198,500.00473,953
Mar 13, 2025199,300.00201,000.00196,200.00201,000.00201,000.00578,677
Mar 12, 2025195,800.00198,200.00195,000.00198,200.00198,200.00351,293
Mar 11, 2025194,500.00196,000.00192,700.00195,600.00195,600.00456,616
Mar 10, 2025196,600.00198,600.00195,200.00197,400.00197,400.00318,730
Mar 7, 2025194,800.00197,200.00194,100.00196,600.00196,600.00574,321
Mar 6, 2025199,200.00201,000.00196,500.00197,600.00197,600.00659,716
Mar 5, 2025191,800.00197,000.00191,800.00194,700.00194,700.00798,748
Mar 4, 2025190,000.00195,100.00189,200.00190,300.00190,300.00592,292
Feb 28, 2025198,600.00198,800.00193,000.00193,000.00193,000.001,187,503
Feb 27, 2025 6,000.00 Dividend
Feb 27, 2025200,500.00201,000.00199,300.00200,500.00200,500.00890,406
Feb 26, 2025203,500.00207,000.00203,000.00205,000.00199,000.00750,341
Feb 25, 2025205,000.00205,000.00202,000.00202,500.00196,573.17651,155
Feb 24, 2025204,000.00207,000.00203,500.00207,000.00200,941.47497,135
Feb 21, 2025209,000.00211,000.00204,000.00206,000.00199,970.73713,842
Feb 20, 2025202,500.00204,000.00201,500.00203,000.00197,058.55354,026
Feb 19, 2025198,900.00204,500.00198,800.00204,000.00198,029.28854,114
Feb 18, 2025200,000.00201,500.00198,900.00200,500.00194,631.72560,363
Feb 17, 2025201,000.00202,500.00199,500.00199,800.00193,952.20894,545
Feb 14, 2025208,000.00210,000.00205,500.00206,000.00199,970.73823,619
Feb 13, 2025202,500.00210,000.00202,000.00208,500.00202,397.561,493,929
Feb 12, 2025199,000.00200,500.00198,100.00198,100.00192,301.95567,219
Feb 11, 2025199,500.00202,500.00198,500.00199,400.00193,563.91842,452
Feb 10, 2025199,500.00201,000.00197,700.00199,400.00193,563.91992,303
Feb 7, 2025203,500.00204,500.00200,000.00200,500.00194,631.72834,221
Feb 6, 2025206,000.00207,000.00203,000.00203,500.00197,543.91605,308
Feb 5, 2025201,500.00206,500.00201,000.00204,500.00198,514.64710,413
Feb 4, 2025205,000.00208,500.00201,000.00201,000.00195,117.08841,947
Feb 3, 2025201,000.00203,500.00200,000.00202,000.00196,087.81911,137
Jan 31, 2025204,500.00207,500.00200,000.00206,000.00199,970.73986,621
Jan 24, 2025208,000.00208,500.00203,000.00205,000.00199,000.001,077,548
Jan 23, 2025208,000.00213,500.00205,500.00209,000.00202,882.941,032,782
Jan 22, 2025207,500.00210,000.00206,500.00208,500.00202,397.56832,710
Jan 21, 2025210,500.00213,000.00206,500.00206,500.00200,456.11833,996
Jan 20, 2025211,000.00212,000.00207,500.00208,500.00202,397.56571,176
Jan 17, 2025217,500.00218,000.00211,000.00211,500.00205,309.77813,817
Jan 16, 2025223,000.00224,000.00218,000.00219,000.00212,590.25435,312
Jan 15, 2025222,000.00224,000.00220,500.00220,500.00214,046.34492,913
Jan 14, 2025221,000.00224,500.00219,500.00222,000.00215,502.44547,856
Jan 13, 2025225,500.00226,000.00218,500.00220,000.00213,560.98867,629
Jan 10, 2025215,000.00227,000.00215,000.00226,000.00219,385.381,951,806
Jan 9, 2025215,000.00219,500.00213,000.00213,000.00206,765.86866,529
Jan 8, 2025209,500.00215,500.00209,000.00213,500.00207,251.22603,411
Jan 7, 2025211,500.00214,000.00210,500.00211,000.00204,824.39511,955
Jan 6, 2025213,000.00213,500.00207,000.00211,500.00205,309.77782,307
Jan 3, 2025211,500.00215,000.00211,000.00213,000.00206,765.86456,107
Jan 2, 2025212,000.00216,000.00210,500.00211,500.00205,309.77437,773
Dec 30, 2024213,500.00217,000.00212,000.00212,000.00205,795.13387,750
Dec 27, 2024217,000.00217,500.00213,500.00215,000.00208,707.33391,681
Dec 26, 2024217,500.00219,500.00215,000.00217,500.00211,134.16460,871
Dec 24, 2024215,000.00217,000.00213,000.00216,500.00210,163.42351,647
Dec 23, 2024212,500.00216,500.00212,000.00215,000.00208,707.33468,339
Dec 20, 2024210,500.00211,500.00206,000.00210,500.00204,339.03704,962
Dec 19, 2024213,000.00214,000.00210,500.00212,000.00205,795.13631,880
Dec 18, 2024207,500.00217,000.00207,500.00216,500.00210,163.42712,305
Dec 17, 2024210,000.00212,500.00205,500.00206,500.00200,456.11715,553
Dec 16, 2024215,500.00216,000.00210,500.00211,000.00204,824.39469,448
Dec 13, 2024212,000.00216,000.00209,000.00215,000.00208,707.33528,172
Dec 12, 2024210,500.00213,000.00209,500.00211,500.00205,309.77625,351
Dec 11, 2024208,000.00211,000.00207,500.00209,000.00202,882.94335,301
Dec 10, 2024205,500.00211,500.00204,000.00210,500.00204,339.03619,392
Dec 9, 2024201,000.00203,000.00200,000.00201,000.00195,117.08774,548
Dec 6, 2024203,500.00206,000.00200,000.00203,500.00197,543.91778,285
Dec 5, 2024209,000.00210,500.00204,000.00204,500.00198,514.64604,002
Dec 4, 2024208,500.00213,000.00207,000.00209,000.00202,882.94919,137
Dec 3, 2024218,000.00218,000.00213,500.00214,500.00208,221.95624,929
Dec 2, 2024219,500.00220,500.00215,000.00216,000.00209,678.06520,654
Nov 29, 2024219,000.00220,000.00214,500.00218,500.00212,104.89576,357
Nov 28, 2024224,000.00225,000.00218,000.00219,000.00212,590.25593,477
Nov 27, 2024220,000.00226,500.00218,500.00221,000.00214,531.721,094,533
Nov 26, 2024218,000.00224,500.00216,500.00223,500.00216,958.55721,544
Nov 25, 2024219,000.00221,500.00216,500.00219,000.00212,590.25726,301
Nov 22, 2024216,000.00218,500.00214,500.00217,000.00210,648.78419,056
Nov 21, 2024218,500.00219,500.00215,500.00215,500.00209,192.69499,737
Nov 20, 2024213,000.00220,500.00212,500.00218,500.00212,104.89572,617
Nov 19, 2024217,000.00219,000.00213,000.00215,500.00209,192.69540,792
Nov 18, 2024206,000.00218,000.00206,000.00217,000.00210,648.781,115,993
Nov 15, 2024200,000.00208,500.00199,900.00206,000.00199,970.73709,396
Nov 14, 2024200,500.00203,500.00197,300.00201,500.00195,602.44817,142
Nov 13, 2024206,000.00206,000.00199,900.00199,900.00194,049.28778,547
Nov 12, 2024213,000.00213,500.00206,500.00207,000.00200,941.47911,213
Nov 11, 2024203,500.00212,500.00203,500.00211,000.00204,824.39856,539
Nov 8, 2024209,500.00210,500.00202,500.00203,500.00197,543.91716,859
Nov 7, 2024203,500.00210,500.00201,000.00206,500.00200,456.111,108,161
Nov 6, 2024214,000.00214,500.00205,500.00206,500.00200,456.111,880,618
Nov 5, 2024214,000.00215,500.00211,500.00215,000.00208,707.33615,978
Nov 4, 2024215,000.00220,500.00214,000.00216,500.00210,163.42748,180
Nov 1, 2024212,500.00216,500.00211,500.00213,500.00207,251.22765,177
Oct 31, 2024220,500.00221,500.00215,000.00215,000.00208,707.331,075,398
Oct 30, 2024223,000.00225,000.00220,500.00220,500.00214,046.34554,300
Oct 29, 2024226,000.00226,500.00221,000.00224,000.00217,443.91746,178
Oct 28, 2024226,000.00229,000.00224,000.00226,500.00219,870.73639,039
Oct 25, 2024226,500.00231,000.00220,500.00225,500.00218,900.001,116,832
Oct 24, 2024241,000.00241,000.00228,000.00228,500.00221,812.201,209,781
Oct 23, 2024236,500.00243,000.00234,000.00241,000.00233,946.34671,384
Oct 22, 2024236,000.00239,000.00232,500.00234,500.00227,636.59517,834
Oct 21, 2024235,000.00240,000.00234,500.00237,000.00230,063.42443,742
Oct 18, 2024237,000.00239,000.00233,000.00234,500.00227,636.59696,368
Oct 17, 2024245,000.00246,000.00235,500.00235,500.00228,607.33923,060
Oct 16, 2024246,000.00247,000.00242,000.00247,000.00239,770.73799,813
Oct 15, 2024249,500.00249,500.00246,000.00246,000.00238,800.00382,087
Oct 14, 2024250,500.00254,000.00248,000.00248,500.00241,226.84307,668
Oct 11, 2024248,000.00249,500.00246,500.00248,500.00241,226.84282,919
Oct 10, 2024253,000.00255,500.00246,000.00246,000.00238,800.00641,891
Oct 8, 2024244,500.00247,000.00244,000.00246,000.00238,800.00413,552
Oct 7, 2024244,000.00247,000.00241,000.00247,000.00239,770.73731,171
Oct 4, 2024235,500.00241,500.00232,000.00239,500.00232,490.25856,583
Oct 2, 2024237,500.00241,000.00236,500.00237,000.00230,063.421,035,510
Sep 30, 2024255,500.00256,000.00244,000.00244,000.00236,858.551,032,595
Sep 27, 2024 2,000.00 Dividend
Sep 27, 2024257,500.00259,000.00253,500.00254,500.00247,051.23493,853
Sep 26, 2024250,000.00259,000.00247,500.00259,000.00249,478.05766,978
Sep 25, 2024255,500.00257,000.00250,500.00251,500.00242,253.78575,575
Sep 24, 2024249,000.00253,000.00248,000.00253,000.00243,698.64429,463
Sep 23, 2024251,500.00251,500.00246,500.00249,000.00239,845.70484,728
Sep 20, 2024250,000.00251,000.00247,500.00250,500.00241,290.55809,348
Sep 19, 2024244,000.00246,500.00241,500.00246,000.00236,955.98848,380
Sep 13, 2024237,500.00240,500.00234,500.00237,000.00228,286.88524,969
Sep 12, 2024226,000.00232,000.00225,500.00232,000.00223,470.69660,069
Sep 11, 2024229,500.00230,500.00221,500.00223,500.00215,283.19781,938
Sep 10, 2024229,500.00231,000.00227,000.00231,000.00222,507.45364,974
Sep 9, 2024225,500.00231,500.00225,000.00229,500.00221,062.61638,085
Sep 6, 2024228,000.00230,500.00223,000.00227,500.00219,136.13710,077
Sep 5, 2024236,000.00237,500.00227,000.00229,000.00220,580.97884,047
Sep 4, 2024231,000.00236,500.00229,500.00232,500.00223,952.30942,257
Sep 3, 2024244,000.00244,500.00236,000.00237,500.00228,768.481,024,521
Sep 2, 2024256,000.00256,000.00245,000.00246,000.00236,955.981,006,660
Aug 30, 2024261,000.00265,500.00255,500.00255,500.00246,106.721,206,940
Aug 29, 2024261,500.00267,000.00256,000.00258,500.00248,996.441,646,679
Aug 28, 2024249,500.00261,000.00246,000.00259,000.00249,478.051,170,970
Aug 27, 2024248,500.00251,000.00244,500.00247,500.00238,400.84555,018
Aug 26, 2024255,500.00258,000.00247,500.00249,500.00240,327.31469,538
Aug 23, 2024245,500.00254,000.00245,000.00252,500.00243,217.02449,189
Aug 22, 2024253,500.00254,000.00245,500.00248,000.00238,882.45497,250
Aug 21, 2024257,500.00257,500.00251,000.00252,500.00243,217.02359,513
Aug 20, 2024258,000.00261,000.00255,000.00256,000.00246,588.34660,818
Aug 19, 2024256,000.00259,500.00250,000.00255,000.00245,625.11739,313
Aug 16, 2024248,000.00256,500.00246,500.00255,000.00245,625.111,113,073
Aug 14, 2024245,500.00248,000.00238,500.00241,000.00232,139.81500,276
Aug 13, 2024242,000.00245,500.00240,000.00243,000.00234,066.28358,474
Aug 12, 2024246,000.00249,000.00242,000.00243,500.00234,547.89469,844
Aug 9, 2024240,500.00248,000.00240,000.00243,000.00234,066.28606,967
Aug 8, 2024231,500.00240,000.00228,500.00236,500.00227,805.25698,685
Aug 7, 2024233,000.00241,000.00231,500.00236,000.00227,323.63756,779
Aug 6, 2024233,500.00241,500.00228,000.00235,000.00226,360.391,250,180
Aug 5, 2024236,000.00239,500.00216,500.00224,000.00215,764.801,465,965
Aug 2, 2024242,500.00248,000.00242,000.00244,000.00235,029.52889,521
Aug 1, 2024251,000.00258,500.00251,000.00253,500.00244,180.27734,315
Jul 31, 2024250,000.00253,500.00247,500.00249,000.00239,845.70594,919
Jul 30, 2024253,000.00258,000.00249,500.00250,000.00240,808.94594,899
Jul 29, 2024244,000.00260,000.00243,000.00255,500.00246,106.721,302,271
Jul 26, 2024248,500.00250,500.00232,000.00243,500.00234,547.892,662,741
Jul 25, 2024253,000.00255,000.00247,500.00251,500.00242,253.78832,753
Jul 24, 2024259,500.00263,500.00257,500.00258,500.00248,996.44608,412
Jul 23, 2024258,000.00264,500.00257,500.00263,500.00253,812.61803,042
Jul 22, 2024259,000.00261,500.00251,000.00255,000.00245,625.11769,457
Jul 19, 2024258,500.00259,500.00254,000.00258,500.00248,996.44737,904
Jul 18, 2024267,000.00267,500.00256,500.00260,500.00250,922.911,083,373
Jul 17, 2024275,500.00275,500.00268,000.00268,500.00258,628.80512,968
Jul 16, 2024270,500.00276,000.00270,000.00274,500.00264,408.22552,065
Jul 15, 2024273,000.00273,500.00267,500.00268,500.00258,628.80541,442
Jul 12, 2024277,500.00278,500.00268,000.00271,500.00261,518.48666,813
Jul 11, 2024277,000.00278,500.00274,500.00278,500.00268,261.16653,458
Jul 10, 2024275,000.00277,500.00272,500.00274,500.00264,408.22672,155
Jul 9, 2024284,000.00285,500.00272,500.00274,500.00264,408.221,135,540
Jul 8, 2024282,000.00289,500.00281,000.00283,000.00272,595.72603,805
Jul 5, 2024277,500.00282,000.00277,000.00281,000.00270,669.25586,121
Jul 4, 2024277,500.00281,000.00274,500.00277,500.00267,297.91552,767
Jul 3, 2024275,000.00281,500.00272,500.00276,000.00265,853.061,072,157
Jul 2, 2024283,000.00283,500.00271,000.00272,500.00262,481.751,558,999
Jul 1, 2024292,000.00296,000.00285,500.00286,000.00275,485.44864,443
Jun 28, 2024299,500.00299,500.00293,000.00295,000.00284,154.56761,453
Jun 27, 2024 2,000.00 Dividend
Jun 27, 2024287,000.00298,500.00286,500.00298,000.00287,044.251,157,313
Jun 26, 2024289,000.00293,500.00286,500.00289,500.00276,930.28694,207
Jun 25, 2024281,000.00292,500.00280,000.00288,500.00275,973.691,023,261
Jun 24, 2024277,000.00283,000.00275,500.00281,000.00268,799.34598,019
Jun 21, 2024283,500.00285,000.00279,000.00280,000.00267,842.75876,560
Jun 20, 2024285,500.00288,000.00282,500.00285,500.00273,103.94629,996
Jun 19, 2024286,500.00292,500.00284,000.00286,500.00274,060.531,228,960
Jun 18, 2024280,500.00290,000.00278,500.00283,000.00270,712.501,667,920
Jun 17, 2024276,000.00285,000.00275,500.00278,500.00266,407.881,945,849
Jun 14, 2024268,500.00274,000.00267,000.00268,000.00256,363.78778,015
Jun 13, 2024273,000.00281,000.00269,000.00269,000.00257,320.361,862,106
Jun 12, 2024273,000.00273,000.00268,000.00270,000.00258,276.94567,334
Jun 11, 2024270,500.00273,500.00267,500.00271,000.00259,233.52967,240
Jun 10, 2024261,500.00271,500.00261,000.00267,500.00255,885.48945,927
Jun 7, 2024262,500.00266,500.00261,500.00265,000.00253,494.03519,878
Jun 5, 2024261,000.00267,500.00256,500.00264,000.00252,537.44882,084
Jun 4, 2024262,500.00265,500.00258,000.00259,000.00247,754.55660,409
Jun 3, 2024257,500.00270,000.00257,000.00265,000.00253,494.031,186,533
May 31, 2024259,500.00260,000.00253,000.00253,000.00242,015.051,014,549
May 30, 2024260,500.00264,000.00255,500.00257,000.00245,841.38640,526
May 29, 2024262,500.00265,000.00257,000.00261,000.00249,667.70965,532
May 28, 2024265,000.00270,000.00263,500.00265,000.00253,494.03598,743
May 27, 2024267,500.00271,500.00262,000.00265,500.00253,972.331,011,436
May 24, 2024268,500.00274,500.00266,000.00267,500.00255,885.481,059,149
May 23, 2024273,500.00275,000.00267,500.00271,500.00259,711.801,886,248
May 22, 2024253,000.00277,500.00251,000.00277,000.00264,973.003,336,634
May 21, 2024249,000.00254,000.00248,000.00253,000.00242,015.05576,613
May 20, 2024245,500.00255,000.00244,500.00250,500.00239,623.59860,566
May 17, 2024247,000.00249,500.00244,000.00244,000.00233,405.83408,947
May 16, 2024248,000.00248,500.00245,500.00247,000.00236,275.56559,548
May 14, 2024245,500.00247,000.00243,000.00246,500.00235,797.28670,650
May 13, 2024242,500.00247,500.00242,000.00245,000.00234,362.42550,255
May 10, 2024239,000.00243,000.00237,000.00241,500.00231,014.38455,541
May 9, 2024242,000.00242,500.00235,000.00237,000.00226,709.75704,379
May 8, 2024240,500.00244,000.00240,000.00242,000.00231,492.66444,082
May 7, 2024242,500.00246,000.00240,000.00242,000.00231,492.66799,659
May 3, 2024250,000.00250,500.00241,000.00241,000.00230,536.06727,057
May 2, 2024249,000.00251,500.00246,500.00249,000.00238,188.73602,350
Apr 30, 2024250,000.00253,000.00248,000.00251,000.00240,101.89545,747
Apr 29, 2024249,000.00254,500.00245,500.00251,500.00240,580.19852,780
Apr 26, 2024250,000.00253,500.00243,000.00249,500.00238,667.02980,459
Apr 25, 2024251,000.00254,000.00246,000.00250,000.00239,145.311,297,404
Apr 24, 2024249,000.00253,500.00247,500.00252,500.00241,536.771,242,059
Apr 23, 2024250,000.00251,500.00246,000.00249,500.00238,667.021,153,091
Apr 22, 2024240,000.00246,000.00239,500.00245,000.00234,362.421,314,974
Apr 19, 2024231,000.00237,000.00229,000.00235,000.00224,796.591,174,278
Apr 18, 2024237,000.00239,000.00228,500.00231,000.00220,970.271,168,222
Apr 17, 2024242,000.00243,000.00233,500.00233,500.00223,361.721,029,202
Apr 16, 2024239,000.00244,500.00236,500.00242,000.00231,492.661,201,766
Apr 15, 2024236,000.00243,000.00233,500.00241,500.00231,014.381,018,783
Apr 12, 2024241,000.00241,500.00237,000.00238,000.00227,666.34997,710
Apr 11, 2024222,000.00241,000.00220,000.00241,000.00230,536.061,853,791
Apr 9, 2024234,500.00236,500.00228,000.00228,000.00218,100.52663,665
Apr 8, 2024227,000.00238,000.00226,000.00232,500.00222,405.141,245,057

Related Tickers

000270.KS Kia Corporation
84,600.00
-5.69%
 
7203.T Toyota Motor Corporation
2,266.50
-5.86%
 
7201.T Nissan Motor Co., Ltd.
309.60
-9.34%
 
7267.T Honda Motor Co., Ltd.
1,205.00
-4.14%
 
7261.T Mazda Motor Corporation
766.20
-6.65%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
41.800
-24.62%
 
MZDAY Mazda Motor Corporation
2.6500
+1.53%
 
7270.T Subaru Corporation
2,277.00
-5.81%
 
7269.T Suzuki Motor Corporation
1,570.50
-7.81%
 
2338.HK Weichai Power Co., Ltd.
13.600
-13.27%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.