KSE - Delayed Quote KRW
Hyundai Motor Company (005385.KS)
147,400.00
+200.00
+(0.14%)
At close: 3:30:28 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 28, 2025 | 147,500.00 | 148,200.00 | 146,800.00 | 147,400.00 | 147,400.00 | 59,578 |
| Apr 25, 2025 | 146,800.00 | 147,400.00 | 146,300.00 | 147,200.00 | 147,200.00 | 54,500 |
| Apr 24, 2025 | 146,000.00 | 146,100.00 | 144,200.00 | 145,600.00 | 145,600.00 | 49,189 |
| Apr 23, 2025 | 144,400.00 | 145,900.00 | 144,000.00 | 145,800.00 | 145,800.00 | 48,895 |
| Apr 22, 2025 | 142,400.00 | 143,950.00 | 142,000.00 | 143,000.00 | 143,000.00 | 42,825 |
| Apr 21, 2025 | 142,900.00 | 143,700.00 | 142,300.00 | 142,900.00 | 142,900.00 | 32,418 |
| Apr 18, 2025 | 140,000.00 | 143,200.00 | 139,400.00 | 142,900.00 | 142,900.00 | 52,409 |
| Apr 17, 2025 | 138,400.00 | 140,100.00 | 138,400.00 | 139,100.00 | 139,100.00 | 44,788 |
| Apr 16, 2025 | 138,500.00 | 139,200.00 | 137,700.00 | 138,300.00 | 138,300.00 | 57,670 |
| Apr 15, 2025 | 137,100.00 | 139,700.00 | 136,600.00 | 138,900.00 | 138,900.00 | 64,463 |
| Apr 14, 2025 | 134,000.00 | 136,100.00 | 133,400.00 | 134,400.00 | 134,400.00 | 112,240 |
| Apr 11, 2025 | 137,000.00 | 137,000.00 | 133,200.00 | 133,400.00 | 133,400.00 | 94,837 |
| Apr 10, 2025 | 140,000.00 | 142,000.00 | 138,300.00 | 138,800.00 | 138,800.00 | 93,987 |
| Apr 9, 2025 | 133,500.00 | 135,000.00 | 132,000.00 | 132,900.00 | 132,900.00 | 85,430 |
| Apr 8, 2025 | 135,100.00 | 136,700.00 | 133,600.00 | 134,100.00 | 134,100.00 | 58,799 |
| Apr 7, 2025 | 136,000.00 | 137,600.00 | 133,500.00 | 133,900.00 | 133,900.00 | 118,375 |
| Apr 4, 2025 | 142,500.00 | 144,400.00 | 140,500.00 | 141,400.00 | 141,400.00 | 79,575 |
| Apr 3, 2025 | 142,000.00 | 145,200.00 | 141,200.00 | 142,900.00 | 142,900.00 | 68,569 |
| Apr 2, 2025 | 147,700.00 | 148,000.00 | 144,500.00 | 144,600.00 | 144,600.00 | 75,428 |
| Apr 1, 2025 | 148,000.00 | 149,400.00 | 147,400.00 | 147,700.00 | 147,700.00 | 35,793 |
| Mar 31, 2025 | 150,800.00 | 150,800.00 | 147,000.00 | 147,300.00 | 147,300.00 | 83,562 |
| Mar 28, 2025 | 154,900.00 | 155,500.00 | 151,200.00 | 151,500.00 | 151,500.00 | 55,298 |
| Mar 27, 2025 | 156,300.00 | 158,000.00 | 155,300.00 | 157,000.00 | 157,000.00 | 68,138 |
| Mar 26, 2025 | 158,200.00 | 160,700.00 | 158,100.00 | 160,600.00 | 160,600.00 | 85,659 |
| Mar 25, 2025 | 158,000.00 | 158,800.00 | 156,900.00 | 158,100.00 | 158,100.00 | 184,719 |
| Mar 24, 2025 | 151,100.00 | 154,800.00 | 150,500.00 | 153,300.00 | 153,300.00 | 68,386 |
| Mar 21, 2025 | 151,300.00 | 152,000.00 | 150,400.00 | 150,400.00 | 150,400.00 | 92,770 |
| Mar 20, 2025 | 152,000.00 | 152,700.00 | 151,100.00 | 151,300.00 | 151,300.00 | 24,482 |
| Mar 19, 2025 | 149,000.00 | 152,000.00 | 148,300.00 | 152,000.00 | 152,000.00 | 50,610 |
| Mar 18, 2025 | 146,900.00 | 149,500.00 | 146,900.00 | 149,000.00 | 149,000.00 | 35,094 |
| Mar 17, 2025 | 146,900.00 | 147,700.00 | 146,100.00 | 146,100.00 | 146,100.00 | 33,844 |
| Mar 14, 2025 | 148,600.00 | 148,600.00 | 146,300.00 | 146,900.00 | 146,900.00 | 44,961 |
| Mar 13, 2025 | 148,800.00 | 149,600.00 | 147,700.00 | 148,100.00 | 148,100.00 | 34,661 |
| Mar 12, 2025 | 146,100.00 | 148,000.00 | 145,900.00 | 148,000.00 | 148,000.00 | 38,931 |
| Mar 11, 2025 | 144,800.00 | 146,000.00 | 144,000.00 | 146,000.00 | 146,000.00 | 41,358 |
| Mar 10, 2025 | 146,700.00 | 147,300.00 | 145,500.00 | 146,500.00 | 146,500.00 | 32,792 |
| Mar 7, 2025 | 145,900.00 | 146,800.00 | 144,500.00 | 146,800.00 | 146,800.00 | 51,486 |
| Mar 6, 2025 | 148,700.00 | 149,450.00 | 146,000.00 | 146,000.00 | 146,000.00 | 84,414 |
| Mar 5, 2025 | 148,200.00 | 149,500.00 | 145,500.00 | 147,200.00 | 147,200.00 | 97,307 |
| Mar 4, 2025 | 149,500.00 | 150,300.00 | 146,700.00 | 146,900.00 | 146,900.00 | 69,675 |
| Feb 28, 2025 | 152,400.00 | 152,700.00 | 149,500.00 | 149,500.00 | 149,500.00 | 119,568 |
| Feb 27, 2025 | 6050 Dividend | |||||
| Feb 27, 2025 | 155,000.00 | 156,000.00 | 153,500.00 | 153,800.00 | 153,800.00 | 108,007 |
| Feb 26, 2025 | 159,200.00 | 160,700.00 | 159,000.00 | 159,700.00 | 153,650.00 | 94,494 |
| Feb 25, 2025 | 161,700.00 | 161,700.00 | 158,000.00 | 158,500.00 | 152,495.47 | 95,241 |
| Feb 24, 2025 | 159,700.00 | 162,000.00 | 159,300.00 | 161,900.00 | 155,766.66 | 68,039 |
| Feb 21, 2025 | 158,200.00 | 160,100.00 | 157,300.00 | 160,100.00 | 154,034.84 | 71,281 |
| Feb 20, 2025 | 156,600.00 | 156,900.00 | 156,000.00 | 156,800.00 | 150,859.86 | 37,746 |
| Feb 19, 2025 | 156,300.00 | 158,500.00 | 155,300.00 | 157,100.00 | 151,148.50 | 55,558 |
| Feb 18, 2025 | 156,700.00 | 157,100.00 | 155,500.00 | 156,500.00 | 150,571.23 | 46,299 |
| Feb 17, 2025 | 158,100.00 | 158,300.00 | 155,600.00 | 156,200.00 | 150,282.59 | 75,788 |
| Feb 14, 2025 | 159,100.00 | 159,700.00 | 158,500.00 | 159,000.00 | 152,976.52 | 39,045 |
| Feb 13, 2025 | 157,200.00 | 160,400.00 | 157,100.00 | 159,400.00 | 153,361.36 | 74,629 |
| Feb 12, 2025 | 158,700.00 | 159,300.00 | 156,500.00 | 156,800.00 | 150,859.86 | 56,356 |
| Feb 11, 2025 | 159,200.00 | 160,500.00 | 158,700.00 | 159,000.00 | 152,976.52 | 41,244 |
| Feb 10, 2025 | 158,600.00 | 160,300.00 | 157,600.00 | 159,200.00 | 153,168.94 | 56,096 |
| Feb 7, 2025 | 159,400.00 | 160,900.00 | 159,100.00 | 159,500.00 | 153,457.58 | 59,750 |
| Feb 6, 2025 | 160,000.00 | 160,800.00 | 158,900.00 | 159,300.00 | 153,265.16 | 54,650 |
| Feb 5, 2025 | 159,200.00 | 162,100.00 | 158,500.00 | 160,000.00 | 153,938.64 | 61,730 |
| Feb 4, 2025 | 158,100.00 | 160,000.00 | 157,900.00 | 159,200.00 | 153,168.94 | 49,196 |
| Feb 3, 2025 | 159,100.00 | 159,200.00 | 155,700.00 | 157,400.00 | 151,437.14 | 95,993 |
| Jan 31, 2025 | 157,000.00 | 161,000.00 | 155,700.00 | 161,000.00 | 154,900.75 | 131,855 |
| Jan 24, 2025 | 156,800.00 | 157,400.00 | 155,400.00 | 157,000.00 | 151,052.28 | 52,875 |
| Jan 23, 2025 | 156,100.00 | 158,500.00 | 155,100.00 | 156,500.00 | 150,571.23 | 77,519 |
| Jan 22, 2025 | 154,800.00 | 156,400.00 | 154,500.00 | 155,800.00 | 149,897.75 | 39,990 |
| Jan 21, 2025 | 154,800.00 | 156,100.00 | 154,100.00 | 154,800.00 | 148,935.63 | 37,702 |
| Jan 20, 2025 | 154,400.00 | 155,200.00 | 153,800.00 | 154,400.00 | 148,550.78 | 30,535 |
| Jan 17, 2025 | 157,700.00 | 157,900.00 | 154,400.00 | 154,500.00 | 148,647.00 | 66,191 |
| Jan 16, 2025 | 159,000.00 | 159,400.00 | 157,900.00 | 157,900.00 | 151,918.19 | 40,517 |
| Jan 15, 2025 | 159,500.00 | 160,300.00 | 158,100.00 | 158,200.00 | 152,206.83 | 36,220 |
| Jan 14, 2025 | 157,900.00 | 160,500.00 | 157,700.00 | 159,500.00 | 153,457.58 | 47,052 |
| Jan 13, 2025 | 159,200.00 | 159,300.00 | 156,700.00 | 157,800.00 | 151,821.98 | 56,462 |
| Jan 10, 2025 | 156,200.00 | 162,100.00 | 155,700.00 | 159,400.00 | 153,361.36 | 129,722 |
| Jan 9, 2025 | 155,700.00 | 157,500.00 | 155,400.00 | 155,500.00 | 149,609.11 | 52,901 |
| Jan 8, 2025 | 152,500.00 | 156,000.00 | 152,400.00 | 155,700.00 | 149,801.53 | 61,643 |
| Jan 7, 2025 | 153,000.00 | 154,400.00 | 152,700.00 | 152,700.00 | 146,915.19 | 39,756 |
| Jan 6, 2025 | 154,300.00 | 154,300.00 | 151,200.00 | 152,800.00 | 147,011.39 | 77,662 |
| Jan 3, 2025 | 154,300.00 | 155,100.00 | 154,100.00 | 154,200.00 | 148,358.36 | 39,036 |
| Jan 2, 2025 | 153,000.00 | 155,100.00 | 153,000.00 | 154,200.00 | 148,358.36 | 45,270 |
| Dec 30, 2024 | 153,100.00 | 155,900.00 | 152,100.00 | 152,600.00 | 146,818.97 | 31,574 |
| Dec 27, 2024 | 153,900.00 | 155,300.00 | 152,800.00 | 153,600.00 | 147,781.09 | 41,610 |
| Dec 26, 2024 | 153,100.00 | 155,400.00 | 152,300.00 | 155,400.00 | 149,512.91 | 55,785 |
| Dec 24, 2024 | 152,700.00 | 153,100.00 | 152,000.00 | 152,700.00 | 146,915.19 | 49,173 |
| Dec 23, 2024 | 151,900.00 | 153,400.00 | 151,600.00 | 152,700.00 | 146,915.19 | 50,667 |
| Dec 20, 2024 | 152,500.00 | 152,900.00 | 150,500.00 | 150,800.00 | 145,087.17 | 71,329 |
| Dec 19, 2024 | 152,600.00 | 153,300.00 | 151,800.00 | 152,500.00 | 146,722.77 | 57,980 |
| Dec 18, 2024 | 151,700.00 | 156,100.00 | 151,700.00 | 154,800.00 | 148,935.63 | 79,914 |
| Dec 17, 2024 | 154,700.00 | 155,400.00 | 151,500.00 | 151,700.00 | 145,953.06 | 92,456 |
| Dec 16, 2024 | 157,400.00 | 158,100.00 | 153,500.00 | 154,700.00 | 148,839.42 | 105,040 |
| Dec 13, 2024 | 155,800.00 | 157,600.00 | 154,500.00 | 156,900.00 | 150,956.08 | 63,128 |
| Dec 12, 2024 | 156,500.00 | 158,000.00 | 155,000.00 | 155,700.00 | 149,801.53 | 48,131 |
| Dec 11, 2024 | 155,400.00 | 156,200.00 | 154,200.00 | 155,900.00 | 149,993.95 | 48,007 |
| Dec 10, 2024 | 151,100.00 | 156,100.00 | 151,000.00 | 156,100.00 | 150,186.38 | 68,299 |
| Dec 9, 2024 | 153,000.00 | 153,000.00 | 149,400.00 | 149,600.00 | 143,932.63 | 99,928 |
| Dec 6, 2024 | 151,200.00 | 155,700.00 | 149,000.00 | 154,200.00 | 148,358.36 | 87,825 |
| Dec 5, 2024 | 154,000.00 | 154,300.00 | 151,400.00 | 151,800.00 | 146,049.28 | 49,387 |
| Dec 4, 2024 | 153,400.00 | 156,000.00 | 152,000.00 | 153,500.00 | 147,684.88 | 138,618 |
| Dec 3, 2024 | 156,000.00 | 158,900.00 | 155,300.00 | 157,000.00 | 151,052.28 | 52,247 |
| Dec 2, 2024 | 156,800.00 | 157,700.00 | 154,700.00 | 155,900.00 | 149,993.95 | 44,475 |
| Nov 29, 2024 | 158,500.00 | 158,500.00 | 153,900.00 | 157,000.00 | 151,052.28 | 103,883 |
| Nov 28, 2024 | 163,300.00 | 163,300.00 | 157,700.00 | 158,500.00 | 152,495.47 | 62,979 |
| Nov 27, 2024 | 161,500.00 | 165,100.00 | 160,300.00 | 161,900.00 | 155,766.66 | 121,259 |
| Nov 26, 2024 | 157,900.00 | 163,100.00 | 157,400.00 | 162,900.00 | 156,728.78 | 79,452 |
| Nov 25, 2024 | 157,000.00 | 159,200.00 | 156,700.00 | 157,400.00 | 151,437.14 | 121,327 |
| Nov 22, 2024 | 157,000.00 | 158,200.00 | 156,700.00 | 156,900.00 | 150,956.08 | 36,406 |
| Nov 21, 2024 | 158,100.00 | 158,200.00 | 156,800.00 | 156,800.00 | 150,859.86 | 55,460 |
| Nov 20, 2024 | 156,800.00 | 159,200.00 | 156,200.00 | 158,000.00 | 152,014.41 | 89,240 |
| Nov 19, 2024 | 157,200.00 | 158,700.00 | 156,100.00 | 157,200.00 | 151,244.70 | 68,281 |
| Nov 18, 2024 | 153,400.00 | 159,900.00 | 153,300.00 | 157,700.00 | 151,725.77 | 86,676 |
| Nov 15, 2024 | 150,200.00 | 154,000.00 | 149,000.00 | 153,300.00 | 147,492.45 | 56,867 |
| Nov 14, 2024 | 150,500.00 | 152,000.00 | 148,500.00 | 150,300.00 | 144,606.11 | 98,200 |
| Nov 13, 2024 | 153,400.00 | 154,300.00 | 149,400.00 | 150,000.00 | 144,317.47 | 82,321 |
| Nov 12, 2024 | 156,700.00 | 156,700.00 | 153,300.00 | 153,300.00 | 147,492.45 | 75,697 |
| Nov 11, 2024 | 154,600.00 | 157,900.00 | 153,600.00 | 156,700.00 | 150,763.66 | 86,018 |
| Nov 8, 2024 | 155,500.00 | 156,000.00 | 153,700.00 | 154,700.00 | 148,839.42 | 68,541 |
| Nov 7, 2024 | 153,700.00 | 156,800.00 | 150,400.00 | 155,300.00 | 149,416.69 | 92,388 |
| Nov 6, 2024 | 158,300.00 | 158,400.00 | 155,300.00 | 155,300.00 | 149,416.69 | 79,856 |
| Nov 5, 2024 | 157,200.00 | 158,100.00 | 156,000.00 | 158,100.00 | 152,110.61 | 69,254 |
| Nov 4, 2024 | 159,100.00 | 159,500.00 | 157,000.00 | 157,700.00 | 151,725.77 | 108,963 |
| Nov 1, 2024 | 155,900.00 | 159,400.00 | 155,700.00 | 158,900.00 | 152,880.31 | 63,339 |
| Oct 31, 2024 | 159,600.00 | 159,700.00 | 157,400.00 | 157,400.00 | 151,437.14 | 76,447 |
| Oct 30, 2024 | 161,000.00 | 161,200.00 | 159,300.00 | 159,600.00 | 153,553.80 | 60,128 |
| Oct 29, 2024 | 162,400.00 | 162,400.00 | 160,100.00 | 161,000.00 | 154,900.75 | 63,952 |
| Oct 28, 2024 | 163,200.00 | 164,300.00 | 161,700.00 | 162,600.00 | 156,440.14 | 73,136 |
| Oct 25, 2024 | 164,800.00 | 165,300.00 | 162,300.00 | 163,600.00 | 157,402.25 | 123,634 |
| Oct 24, 2024 | 169,500.00 | 170,400.00 | 164,400.00 | 164,800.00 | 158,556.80 | 90,928 |
| Oct 23, 2024 | 168,900.00 | 171,300.00 | 167,900.00 | 170,500.00 | 164,040.86 | 58,172 |
| Oct 22, 2024 | 168,500.00 | 169,500.00 | 166,800.00 | 168,200.00 | 161,827.98 | 43,349 |
| Oct 21, 2024 | 167,500.00 | 169,600.00 | 166,800.00 | 169,000.00 | 162,597.69 | 33,500 |
| Oct 18, 2024 | 166,900.00 | 169,100.00 | 165,900.00 | 167,000.00 | 160,673.45 | 35,695 |
| Oct 17, 2024 | 171,400.00 | 171,400.00 | 166,000.00 | 166,400.00 | 160,096.19 | 59,304 |
| Oct 16, 2024 | 172,100.00 | 172,700.00 | 170,000.00 | 170,000.00 | 163,559.80 | 69,891 |
| Oct 15, 2024 | 174,400.00 | 174,400.00 | 171,700.00 | 172,100.00 | 165,580.25 | 49,654 |
| Oct 14, 2024 | 175,600.00 | 176,800.00 | 173,100.00 | 175,500.00 | 168,851.44 | 36,893 |
| Oct 11, 2024 | 175,700.00 | 176,600.00 | 174,600.00 | 175,500.00 | 168,851.44 | 27,105 |
| Oct 10, 2024 | 177,000.00 | 178,800.00 | 174,600.00 | 175,700.00 | 169,043.86 | 55,622 |
| Oct 8, 2024 | 174,000.00 | 174,700.00 | 173,000.00 | 174,400.00 | 167,793.11 | 29,701 |
| Oct 7, 2024 | 170,600.00 | 175,000.00 | 164,300.00 | 175,000.00 | 168,370.39 | 60,275 |
| Oct 4, 2024 | 168,800.00 | 169,400.00 | 166,600.00 | 168,000.00 | 161,635.56 | 49,356 |
| Oct 2, 2024 | 167,000.00 | 170,000.00 | 166,900.00 | 168,300.00 | 161,924.20 | 82,522 |
| Sep 30, 2024 | 176,100.00 | 176,200.00 | 169,900.00 | 169,900.00 | 163,463.59 | 74,123 |
| Sep 27, 2024 | 2000 Dividend | |||||
| Sep 27, 2024 | 179,800.00 | 179,800.00 | 176,000.00 | 176,400.00 | 169,717.34 | 72,678 |
| Sep 26, 2024 | 177,700.00 | 181,000.00 | 176,900.00 | 181,000.00 | 172,218.84 | 87,780 |
| Sep 25, 2024 | 178,200.00 | 178,700.00 | 177,500.00 | 178,600.00 | 169,935.28 | 52,768 |
| Sep 24, 2024 | 178,200.00 | 178,200.00 | 176,500.00 | 177,900.00 | 169,269.23 | 48,052 |
| Sep 23, 2024 | 180,900.00 | 180,900.00 | 176,600.00 | 178,600.00 | 169,935.28 | 57,785 |
| Sep 20, 2024 | 180,900.00 | 181,700.00 | 178,300.00 | 181,000.00 | 172,218.84 | 125,827 |
| Sep 19, 2024 | 175,000.00 | 179,900.00 | 174,800.00 | 179,900.00 | 171,172.20 | 118,675 |
| Sep 13, 2024 | 169,300.00 | 173,800.00 | 169,100.00 | 173,000.00 | 164,606.97 | 89,392 |
| Sep 12, 2024 | 165,900.00 | 168,300.00 | 165,500.00 | 167,500.00 | 159,373.80 | 59,756 |
| Sep 11, 2024 | 167,500.00 | 167,600.00 | 161,700.00 | 164,300.00 | 156,329.03 | 116,494 |
| Sep 10, 2024 | 166,400.00 | 168,200.00 | 164,800.00 | 168,200.00 | 160,039.83 | 75,259 |
| Sep 9, 2024 | 163,100.00 | 166,700.00 | 163,100.00 | 166,000.00 | 157,946.56 | 55,264 |
| Sep 6, 2024 | 168,200.00 | 168,200.00 | 163,500.00 | 166,000.00 | 157,946.56 | 74,785 |
| Sep 5, 2024 | 170,900.00 | 173,200.00 | 166,300.00 | 167,700.00 | 159,564.09 | 72,436 |
| Sep 4, 2024 | 168,600.00 | 171,900.00 | 167,700.00 | 169,800.00 | 161,562.20 | 77,920 |
| Sep 3, 2024 | 179,000.00 | 179,000.00 | 173,000.00 | 174,000.00 | 165,558.45 | 89,266 |
| Sep 2, 2024 | 181,400.00 | 181,400.00 | 176,200.00 | 179,000.00 | 170,315.88 | 73,388 |
| Aug 30, 2024 | 186,000.00 | 187,200.00 | 181,500.00 | 181,500.00 | 172,694.59 | 147,489 |
| Aug 29, 2024 | 179,900.00 | 188,000.00 | 178,100.00 | 186,000.00 | 176,976.28 | 377,618 |
| Aug 28, 2024 | 168,400.00 | 176,000.00 | 166,500.00 | 176,000.00 | 167,461.42 | 162,475 |
| Aug 27, 2024 | 168,400.00 | 168,800.00 | 166,800.00 | 168,000.00 | 159,849.53 | 37,734 |
| Aug 26, 2024 | 169,500.00 | 170,400.00 | 167,200.00 | 168,600.00 | 160,420.44 | 33,867 |
| Aug 23, 2024 | 166,000.00 | 169,300.00 | 166,000.00 | 168,500.00 | 160,325.28 | 38,335 |
| Aug 22, 2024 | 167,300.00 | 167,600.00 | 166,000.00 | 167,000.00 | 158,898.05 | 24,848 |
| Aug 21, 2024 | 166,500.00 | 167,800.00 | 165,800.00 | 167,000.00 | 158,898.05 | 21,636 |
| Aug 20, 2024 | 167,400.00 | 168,800.00 | 166,600.00 | 167,000.00 | 158,898.05 | 27,991 |
| Aug 19, 2024 | 166,500.00 | 167,600.00 | 164,700.00 | 166,900.00 | 158,802.89 | 45,003 |
| Aug 16, 2024 | 164,300.00 | 167,000.00 | 164,300.00 | 167,000.00 | 158,898.05 | 78,322 |
| Aug 14, 2024 | 166,500.00 | 167,000.00 | 161,500.00 | 162,000.00 | 154,140.63 | 47,127 |
| Aug 13, 2024 | 165,500.00 | 165,500.00 | 162,400.00 | 165,400.00 | 157,375.67 | 36,031 |
| Aug 12, 2024 | 167,200.00 | 169,000.00 | 164,400.00 | 165,500.00 | 157,470.83 | 51,304 |
| Aug 9, 2024 | 163,000.00 | 165,700.00 | 162,000.00 | 165,700.00 | 157,661.13 | 59,322 |
| Aug 8, 2024 | 157,000.00 | 161,800.00 | 155,000.00 | 158,700.00 | 151,000.73 | 53,437 |
| Aug 7, 2024 | 153,800.00 | 161,200.00 | 152,900.00 | 158,400.00 | 150,715.28 | 82,056 |
| Aug 6, 2024 | 151,200.00 | 156,500.00 | 150,000.00 | 154,600.00 | 147,099.63 | 136,531 |
| Aug 5, 2024 | 156,600.00 | 157,000.00 | 144,200.00 | 149,700.00 | 142,437.36 | 148,910 |
| Aug 2, 2024 | 163,500.00 | 164,100.00 | 159,000.00 | 160,500.00 | 152,713.39 | 98,390 |
| Aug 1, 2024 | 166,000.00 | 168,200.00 | 164,000.00 | 166,800.00 | 158,707.75 | 42,673 |
| Jul 31, 2024 | 163,200.00 | 165,800.00 | 163,000.00 | 165,800.00 | 157,756.27 | 56,713 |
| Jul 30, 2024 | 162,900.00 | 164,900.00 | 162,000.00 | 163,200.00 | 155,282.41 | 34,863 |
| Jul 29, 2024 | 158,000.00 | 165,800.00 | 158,000.00 | 163,000.00 | 155,092.11 | 83,226 |
| Jul 26, 2024 | 161,000.00 | 161,600.00 | 153,500.00 | 158,600.00 | 150,905.58 | 114,716 |
| Jul 25, 2024 | 161,700.00 | 162,400.00 | 159,600.00 | 160,600.00 | 152,808.55 | 56,621 |
| Jul 24, 2024 | 165,500.00 | 166,300.00 | 164,100.00 | 164,300.00 | 156,329.03 | 26,823 |
| Jul 23, 2024 | 162,900.00 | 167,000.00 | 162,800.00 | 167,000.00 | 158,898.05 | 62,775 |
| Jul 22, 2024 | 165,300.00 | 165,400.00 | 160,400.00 | 161,800.00 | 153,950.33 | 85,969 |
| Jul 19, 2024 | 163,000.00 | 166,300.00 | 162,700.00 | 166,300.00 | 158,232.02 | 51,642 |
| Jul 18, 2024 | 164,700.00 | 165,000.00 | 161,900.00 | 163,600.00 | 155,663.00 | 76,295 |
| Jul 17, 2024 | 168,000.00 | 168,500.00 | 165,300.00 | 166,500.00 | 158,422.31 | 55,142 |
| Jul 16, 2024 | 167,900.00 | 169,300.00 | 167,200.00 | 167,900.00 | 159,754.39 | 92,354 |
| Jul 15, 2024 | 167,800.00 | 168,500.00 | 166,200.00 | 166,800.00 | 158,707.75 | 50,729 |
| Jul 12, 2024 | 169,100.00 | 170,500.00 | 166,100.00 | 167,000.00 | 158,898.05 | 67,020 |
| Jul 11, 2024 | 171,100.00 | 171,100.00 | 169,100.00 | 169,500.00 | 161,276.77 | 38,735 |
| Jul 10, 2024 | 171,600.00 | 171,800.00 | 169,200.00 | 170,000.00 | 161,752.50 | 81,178 |
| Jul 9, 2024 | 177,200.00 | 177,300.00 | 170,200.00 | 171,400.00 | 163,084.59 | 122,921 |
| Jul 8, 2024 | 178,700.00 | 180,200.00 | 176,600.00 | 177,100.00 | 168,508.05 | 45,909 |
| Jul 5, 2024 | 179,100.00 | 179,800.00 | 175,700.00 | 177,800.00 | 169,174.09 | 68,143 |
| Jul 4, 2024 | 180,000.00 | 181,900.00 | 177,200.00 | 178,500.00 | 169,840.14 | 71,943 |
| Jul 3, 2024 | 174,200.00 | 181,700.00 | 173,100.00 | 179,000.00 | 170,315.88 | 94,230 |
| Jul 2, 2024 | 176,500.00 | 178,600.00 | 171,200.00 | 172,800.00 | 164,416.67 | 145,464 |
| Jul 1, 2024 | 182,100.00 | 184,400.00 | 178,000.00 | 179,700.00 | 170,981.91 | 88,663 |
| Jun 28, 2024 | 191,200.00 | 194,000.00 | 181,100.00 | 181,800.00 | 172,980.05 | 220,477 |
| Jun 27, 2024 | 2000 Dividend | |||||
| Jun 27, 2024 | 173,200.00 | 186,900.00 | 172,600.00 | 186,400.00 | 177,356.88 | 225,589 |
| Jun 26, 2024 | 169,000.00 | 176,000.00 | 168,700.00 | 174,000.00 | 163,655.47 | 154,730 |
| Jun 25, 2024 | 164,000.00 | 169,000.00 | 164,000.00 | 169,000.00 | 158,952.73 | 84,259 |
| Jun 24, 2024 | 163,000.00 | 164,700.00 | 162,100.00 | 164,000.00 | 154,249.98 | 46,022 |
| Jun 21, 2024 | 166,200.00 | 166,500.00 | 163,500.00 | 163,500.00 | 153,779.70 | 64,415 |
| Jun 20, 2024 | 167,000.00 | 167,600.00 | 165,400.00 | 166,900.00 | 156,977.59 | 35,926 |
| Jun 19, 2024 | 166,000.00 | 169,400.00 | 165,000.00 | 167,000.00 | 157,071.63 | 86,346 |
| Jun 18, 2024 | 163,900.00 | 166,700.00 | 163,000.00 | 165,100.00 | 155,284.59 | 89,591 |
| Jun 17, 2024 | 159,900.00 | 164,100.00 | 159,900.00 | 163,000.00 | 153,309.45 | 100,880 |
| Jun 14, 2024 | 158,800.00 | 160,700.00 | 158,200.00 | 158,800.00 | 149,359.13 | 33,523 |
| Jun 13, 2024 | 160,500.00 | 162,000.00 | 158,700.00 | 158,700.00 | 149,265.08 | 73,497 |
| Jun 12, 2024 | 160,100.00 | 160,700.00 | 158,500.00 | 159,300.00 | 149,829.41 | 31,915 |
| Jun 11, 2024 | 156,900.00 | 160,000.00 | 156,600.00 | 160,000.00 | 150,487.80 | 70,824 |
| Jun 10, 2024 | 155,400.00 | 157,700.00 | 154,500.00 | 156,900.00 | 147,572.08 | 33,277 |
| Jun 7, 2024 | 156,000.00 | 157,000.00 | 154,800.00 | 155,700.00 | 146,443.42 | 42,576 |
| Jun 5, 2024 | 155,300.00 | 157,000.00 | 153,600.00 | 155,600.00 | 146,349.38 | 41,547 |
| Jun 4, 2024 | 157,000.00 | 157,700.00 | 154,500.00 | 154,500.00 | 145,314.78 | 41,007 |
| Jun 3, 2024 | 154,900.00 | 159,000.00 | 153,900.00 | 158,500.00 | 149,076.97 | 56,107 |
| May 31, 2024 | 155,000.00 | 155,900.00 | 153,400.00 | 153,400.00 | 144,280.17 | 95,714 |
| May 30, 2024 | 156,400.00 | 157,500.00 | 154,500.00 | 154,800.00 | 145,596.94 | 41,923 |
| May 29, 2024 | 158,000.00 | 158,900.00 | 156,200.00 | 156,400.00 | 147,101.83 | 48,418 |
| May 28, 2024 | 160,400.00 | 161,000.00 | 157,900.00 | 158,700.00 | 149,265.08 | 44,640 |
| May 27, 2024 | 161,200.00 | 161,800.00 | 158,600.00 | 160,400.00 | 150,864.00 | 56,129 |
| May 24, 2024 | 161,100.00 | 164,700.00 | 160,600.00 | 161,200.00 | 151,616.45 | 51,550 |
| May 23, 2024 | 165,100.00 | 165,800.00 | 161,000.00 | 162,900.00 | 153,215.38 | 97,210 |
| May 22, 2024 | 158,000.00 | 167,000.00 | 157,100.00 | 166,600.00 | 156,695.41 | 173,735 |
| May 21, 2024 | 157,700.00 | 158,500.00 | 155,500.00 | 157,900.00 | 148,512.64 | 44,345 |
| May 20, 2024 | 156,300.00 | 159,800.00 | 155,400.00 | 157,600.00 | 148,230.48 | 72,418 |
| May 17, 2024 | 155,600.00 | 156,900.00 | 155,200.00 | 155,800.00 | 146,537.48 | 35,160 |
| May 16, 2024 | 154,800.00 | 155,900.00 | 153,400.00 | 155,900.00 | 146,631.55 | 52,887 |
| May 14, 2024 | 152,700.00 | 154,400.00 | 152,500.00 | 154,200.00 | 145,032.59 | 47,635 |
| May 13, 2024 | 152,900.00 | 154,600.00 | 152,100.00 | 152,600.00 | 143,527.72 | 37,206 |
| May 10, 2024 | 153,000.00 | 153,800.00 | 152,200.00 | 152,800.00 | 143,715.84 | 37,148 |
| May 9, 2024 | 155,500.00 | 155,500.00 | 152,000.00 | 153,000.00 | 143,903.94 | 42,804 |
| May 8, 2024 | 154,500.00 | 155,700.00 | 153,200.00 | 155,700.00 | 146,443.42 | 31,654 |
| May 7, 2024 | 154,700.00 | 156,200.00 | 153,900.00 | 155,100.00 | 145,879.09 | 45,731 |
| May 3, 2024 | 156,700.00 | 156,700.00 | 153,100.00 | 153,900.00 | 144,750.44 | 47,156 |
| May 2, 2024 | 158,000.00 | 158,800.00 | 155,700.00 | 156,000.00 | 146,725.59 | 51,135 |
| Apr 30, 2024 | 157,700.00 | 159,000.00 | 157,100.00 | 158,400.00 | 148,982.92 | 47,636 |
| Apr 29, 2024 | 155,600.00 | 158,300.00 | 153,600.00 | 158,300.00 | 148,888.86 | 70,940 |
Related Tickers
8GM.HM General Motors Co
41.18
-0.85%
PAH3d.XC
1GM.MI General Motors Company
41.23
-0.78%
8GMd.XC
TOM.HM Toyota Motor Corp
17.00
+4.42%
8GM.F General Motors Company
41.48
-0.37%
GM.BA General Motors Company
9,400.00
+0.53%
GMCO34.SA General Motors Company
67.16
+2.83%
BMW.BD Bayerische Motoren Werke Aktiengesellschaft
31,150.00
+3.83%
PAHA.F Porsche Automobil Holding SE
3.7000
+5.71%