Hyundai Motor Co. Ltd. (005380.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 401000.00 | 406000.00 | 387000.00 | 395500.00 | -1.12% | 415,672 |
| 2026-08-06 | 401000.00 | 415000.00 | 390000.00 | 400000.00 | -1.11% | 527,513 |
| 2026-08-05 | 401500.00 | 411000.00 | 400500.00 | 404500.00 | +3.06% | 545,657 |
| 2026-08-04 | 395500.00 | 396500.00 | 376000.00 | 392500.00 | -0.13% | 680,354 |
| 2026-08-03 | 383000.00 | 401500.00 | 376000.00 | 393000.00 | +1.29% | 826,843 |
| 2026-07-31 | 370000.00 | 391500.00 | 366000.00 | 388000.00 | +10.54% | 1,085,656 |
| 2026-07-30 | 346000.00 | 369000.00 | 343500.00 | 351000.00 | -0.71% | 961,582 |
| 2026-07-29 | 369500.00 | 382000.00 | 338500.00 | 353500.00 | -2.88% | 1,566,493 |
| 2026-07-28 | 386500.00 | 390500.00 | 359000.00 | 364000.00 | -9.68% | 898,415 |
| 2026-07-27 | 410000.00 | 411000.00 | 393500.00 | 403000.00 | +0.50% | 563,634 |
| 2026-07-24 | 418500.00 | 418500.00 | 390000.00 | 401000.00 | -7.18% | 896,066 |
| 2026-07-23 | 419500.00 | 433000.00 | 416500.00 | 432000.00 | +3.35% | 717,603 |
| 2026-07-22 | 413500.00 | 433000.00 | 411500.00 | 418000.00 | +4.76% | 877,549 |
| 2026-07-21 | 393000.00 | 404000.00 | 381000.00 | 399000.00 | +0.00% | 1,118,030 |
| 2026-07-20 | 408000.00 | 410000.00 | 394500.00 | 399000.00 | -6.12% | 904,770 |
| 2026-07-16 | 423000.00 | 431000.00 | 412000.00 | 425000.00 | -2.07% | 791,287 |
| 2026-07-15 | 433000.00 | 439500.00 | 424000.00 | 434000.00 | +2.24% | 941,250 |
| 2026-07-14 | 433500.00 | 434000.00 | 403250.00 | 424500.00 | -4.39% | 1,300,166 |
| 2026-07-13 | 456500.00 | 482000.00 | 440500.00 | 444000.00 | -2.95% | 874,265 |
| 2026-07-10 | 448000.00 | 468000.00 | 447500.00 | 457500.00 | +2.69% | 654,103 |
| 2026-07-09 | 460000.00 | 463500.00 | 433500.00 | 445500.00 | -3.68% | 1,131,600 |
| 2026-07-08 | 469000.00 | 484500.00 | 453500.00 | 462500.00 | -3.55% | 917,535 |
| 2026-07-07 | 494000.00 | 495500.00 | 460500.00 | 479500.00 | -4.48% | 949,321 |
| 2026-07-06 | 492500.00 | 513000.00 | 485000.00 | 502000.00 | +2.03% | 793,947 |
| 2026-07-03 | 477000.00 | 493500.00 | 458000.00 | 492000.00 | +2.07% | 968,532 |
| 2026-07-02 | 474000.00 | 501000.00 | 457000.00 | 482000.00 | -1.13% | 1,252,976 |
| 2026-07-01 | 502000.00 | 514000.00 | 474500.00 | 487500.00 | -1.52% | 848,321 |
| 2026-06-30 | 505000.00 | 506000.00 | 485250.00 | 495000.00 | -0.40% | 786,003 |
| 2026-06-29 | 480000.00 | 504000.00 | 463000.00 | 497000.00 | +3.43% | 1,190,842 |
| 2026-06-26 | 496500.00 | 502000.00 | 460500.00 | 480500.00 | -4.47% | 1,567,612 |
| 2026-06-25 | 520000.00 | 524000.00 | 501000.00 | 503000.00 | -1.18% | 1,084,499 |
| 2026-06-24 | 513000.00 | 522000.00 | 493500.00 | 509000.00 | -0.39% | 1,238,769 |
| 2026-06-23 | 582000.00 | 583000.00 | 508000.00 | 511000.00 | -12.05% | 1,868,817 |
| 2026-06-22 | 599000.00 | 600000.00 | 581000.00 | 581000.00 | -5.22% | 962,320 |
| 2026-06-19 | 606000.00 | 631000.00 | 590000.00 | 613000.00 | +2.00% | 1,831,967 |
| 2026-06-18 | 619000.00 | 620000.00 | 600000.00 | 601000.00 | -2.75% | 928,129 |
| 2026-06-17 | 633000.00 | 633000.00 | 613000.00 | 618000.00 | -3.44% | 891,522 |
| 2026-06-16 | 648000.00 | 654000.00 | 627000.00 | 640000.00 | -1.08% | 1,286,352 |
| 2026-06-15 | 638000.00 | 659000.00 | 633000.00 | 647000.00 | +6.59% | 1,099,804 |
| 2026-06-12 | 635000.00 | 644000.00 | 604000.00 | 607000.00 | +1.68% | 1,501,032 |
| 2026-06-11 | 570000.00 | 598000.00 | 561000.00 | 597000.00 | -0.83% | 1,412,678 |
| 2026-06-10 | 637000.00 | 653000.00 | 583000.00 | 602000.00 | -5.79% | 4,959 |
| 2026-06-09 | 660000.00 | 667000.00 | 620000.00 | 639000.00 | +0.00% | 1,610,713 |
| 2026-06-08 | 621000.00 | 664000.00 | 620000.00 | 639000.00 | -8.71% | 1,331,906 |
| 2026-06-05 | 691000.00 | 715000.00 | 650000.00 | 700000.00 | +0.00% | 1,525,982 |
| 2026-06-04 | 708000.00 | 727000.00 | 692000.00 | 700000.00 | -3.98% | 1,062,671 |
| 2026-06-02 | 770000.00 | 772000.00 | 697000.00 | 729000.00 | -2.80% | 2,316,547 |
| 2026-06-01 | 736000.00 | 783000.00 | 727000.00 | 750000.00 | +3.73% | 2,720,257 |
| 2026-05-29 | 704000.00 | 739000.00 | 701000.00 | 723000.00 | +6.79% | 3,095,790 |
| 2026-05-28 | 709000.00 | 714000.00 | 651000.00 | 677000.00 | -0.59% | 2,192,520 |
| 2026-05-27 | 691000.00 | 693000.00 | 666000.00 | 681000.00 | -1.16% | 1,879,670 |
| 2026-05-26 | 679000.00 | 694000.00 | 667000.00 | 689000.00 | +5.19% | 1,364,781 |
| 2026-05-22 | 666000.00 | 667000.00 | 642000.00 | 655000.00 | -1.65% | 997,831 |
| 2026-05-21 | 614000.00 | 672000.00 | 607000.00 | 666000.00 | +12.50% | 1,932,919 |
| 2026-05-20 | 601000.00 | 605000.00 | 570000.00 | 592000.00 | -1.99% | 1,954,219 |
| 2026-05-19 | 661000.00 | 661000.00 | 596000.00 | 604000.00 | -8.90% | 2,679,164 |
| 2026-05-18 | 688000.00 | 697000.00 | 638000.00 | 663000.00 | -5.29% | 2,218,142 |
| 2026-05-15 | 725000.00 | 774500.00 | 678000.00 | 700000.00 | -1.69% | 4,332,789 |
| 2026-05-14 | 724000.00 | 730000.00 | 692000.00 | 712000.00 | +0.28% | 2,399,620 |
| 2026-05-13 | 642000.00 | 710000.00 | 642000.00 | 710000.00 | +9.91% | 4,051,665 |
| 2026-05-12 | 673000.00 | 702500.00 | 606000.00 | 646000.00 | +0.00% | 4,856,178 |
| 2026-05-11 | 631000.00 | 654000.00 | 610000.00 | 646000.00 | +5.38% | 2,569,392 |
| 2026-05-08 | 590000.00 | 647000.00 | 581000.00 | 613000.00 | +7.17% | 5,020,568 |
| 2026-05-07 | 579000.00 | 596000.00 | 558000.00 | 572000.00 | +4.00% | 2,082,177 |
| 2026-05-06 | 545000.00 | 564000.00 | 541000.00 | 550000.00 | +2.04% | 1,690,524 |
| 2026-05-04 | 545000.00 | 547000.00 | 532000.00 | 539000.00 | +1.51% | 854,165 |
| 2026-04-30 | 556000.00 | 560000.00 | 531000.00 | 531000.00 | -4.50% | 1,150,241 |
| 2026-04-29 | 565000.00 | 565000.00 | 546000.00 | 556000.00 | +0.18% | 971,755 |
| 2026-04-28 | 533000.00 | 574000.00 | 525000.00 | 555000.00 | +5.92% | 2,585,417 |
| 2026-04-27 | 520000.00 | 533000.00 | 515000.00 | 524000.00 | +2.14% | 930,365 |
| 2026-04-24 | 525000.00 | 526000.00 | 510000.00 | 513000.00 | -3.57% | 1,228,355 |
| 2026-04-23 | 547000.00 | 551000.00 | 525000.00 | 532000.00 | -1.66% | 1,089,561 |
| 2026-04-22 | 540000.00 | 542000.00 | 531000.00 | 541000.00 | -0.92% | 747,125 |
| 2026-04-21 | 534000.00 | 548000.00 | 530000.00 | 546000.00 | +3.61% | 946,609 |
| 2026-04-20 | 533000.00 | 541000.00 | 526000.00 | 527000.00 | -2.04% | 835,506 |
| 2026-04-17 | 547000.00 | 548000.00 | 531000.00 | 538000.00 | +0.75% | 724,452 |
| 2026-04-16 | 530000.00 | 544000.00 | 527000.00 | 534000.00 | +5.12% | 1,524,311 |
| 2026-04-15 | 510000.00 | 519000.00 | 502000.00 | 508000.00 | +3.36% | 867,909 |
| 2026-04-14 | 492500.00 | 501500.00 | 489000.00 | 491500.00 | +2.72% | 778,907 |
| 2026-04-13 | 476500.00 | 486500.00 | 474500.00 | 478500.00 | -2.25% | 637,565 |
| 2026-04-10 | 498000.00 | 499500.00 | 489500.00 | 489500.00 | +0.00% | 814,112 |
| 2026-04-09 | 510000.00 | 514000.00 | 487000.00 | 489500.00 | -3.64% | 990,889 |
| 2026-04-08 | 500000.00 | 510000.00 | 490000.00 | 508000.00 | +7.40% | 1,291,522 |
| 2026-04-07 | 477000.00 | 481500.00 | 465500.00 | 473000.00 | +0.85% | 704,114 |
| 2026-04-06 | 469500.00 | 477500.00 | 465000.00 | 469000.00 | -0.42% | 553,057 |
| 2026-04-03 | 475500.00 | 485000.00 | 467000.00 | 471000.00 | +1.18% | 659,219 |
| 2026-04-02 | 499000.00 | 499500.00 | 457000.00 | 465500.00 | -4.51% | 1,331,860 |
| 2026-04-01 | 472000.00 | 492500.00 | 466000.00 | 487500.00 | +9.43% | 974,266 |
| 2026-03-31 | 459500.00 | 464000.00 | 445000.00 | 445500.00 | -5.11% | 1,271,113 |
| 2026-03-30 | 468500.00 | 472500.00 | 461000.00 | 469500.00 | -5.15% | 942,256 |
| 2026-03-27 | 472500.00 | 498500.00 | 467000.00 | 495000.00 | +1.02% | 1,151,726 |
| 2026-03-26 | 496000.00 | 499500.00 | 486000.00 | 490000.00 | -2.20% | 954,455 |
| 2026-03-25 | 509000.00 | 518000.00 | 498500.00 | 501000.00 | +1.83% | 1,102,731 |
| 2026-03-24 | 508000.00 | 509000.00 | 484000.00 | 492000.00 | +1.44% | 1,082,455 |
| 2026-03-23 | 500000.00 | 501000.00 | 485000.00 | 485000.00 | -6.19% | 1,603,262 |
| 2026-03-20 | 527000.00 | 528000.00 | 517000.00 | 517000.00 | -0.96% | 1,049,264 |
| 2026-03-19 | 521000.00 | 530000.00 | 521000.00 | 522000.00 | -4.22% | 770,000 |
| 2026-03-18 | 536000.00 | 545000.00 | 530000.00 | 545000.00 | +4.41% | 930,616 |
| 2026-03-17 | 528000.00 | 544000.00 | 520000.00 | 522000.00 | +3.16% | 1,346,937 |
| 2026-03-16 | 511000.00 | 520000.00 | 499000.00 | 506000.00 | -2.13% | 1,348,089 |
| 2026-03-13 | 502000.00 | 529500.00 | 501000.00 | 517000.00 | -0.77% | 950,437 |
| 2026-03-12 | 524000.00 | 528000.00 | 513000.00 | 521000.00 | -1.70% | 1,146,292 |
| 2026-03-11 | 550000.00 | 561000.00 | 523000.00 | 530000.00 | +0.95% | 1,415,825 |
| 2026-03-10 | 538000.00 | 541000.00 | 519000.00 | 525000.00 | +3.55% | 1,270,933 |
| 2026-03-09 | 504000.00 | 511000.00 | 491000.00 | 507000.00 | -8.32% | 1,913,094 |
| 2026-03-06 | 532000.00 | 564000.00 | 530000.00 | 553000.00 | +0.91% | 1,582,300 |
| 2026-03-05 | 565000.00 | 582000.00 | 540000.00 | 548000.00 | +9.38% | 2,663,493 |
| 2026-03-04 | 560000.00 | 593000.00 | 497500.00 | 501000.00 | -15.80% | 4,855,346 |
| 2026-03-03 | 654000.00 | 658000.00 | 594000.00 | 595000.00 | -11.72% | 3,763,225 |
| 2026-02-27 | 592000.00 | 687000.00 | 590000.00 | 674000.00 | +10.67% | 4,354,409 |
| 2026-02-26 | 574000.00 | 618000.00 | 563000.00 | 609000.00 | +6.47% | 2,894,222 |
| 2026-02-25 | 535000.00 | 584000.00 | 532000.00 | 572000.00 | +9.16% | 4,149,696 |
| 2026-02-24 | 522000.00 | 530000.00 | 505000.00 | 524000.00 | +0.19% | 1,490,869 |
| 2026-02-23 | 524000.00 | 541000.00 | 517000.00 | 523000.00 | +2.75% | 2,094,265 |
| 2026-02-20 | 516000.00 | 516000.00 | 504000.00 | 509000.00 | -0.78% | 1,251,835 |
| 2026-02-19 | 504000.00 | 523000.00 | 495500.00 | 513000.00 | +2.81% | 1,907,584 |
| 2026-02-13 | 499500.00 | 509500.00 | 497500.00 | 499000.00 | -1.38% | 1,147,006 |
| 2026-02-12 | 512000.00 | 512000.00 | 498000.00 | 506000.00 | -0.59% | 1,733,637 |
| 2026-02-11 | 480500.00 | 515000.00 | 477000.00 | 509000.00 | +5.93% | 3,270,111 |
| 2026-02-10 | 499000.00 | 505000.00 | 479000.00 | 480500.00 | +0.52% | 1,738,747 |
| 2026-02-09 | 484000.00 | 485000.00 | 473000.00 | 478000.00 | +2.25% | 1,518,143 |
| 2026-02-06 | 469500.00 | 473000.00 | 452000.00 | 467500.00 | -4.30% | 2,023,516 |
| 2026-02-05 | 492500.00 | 508000.00 | 483500.00 | 488500.00 | -3.08% | 1,653,286 |
| 2026-02-04 | 502000.00 | 518000.00 | 497500.00 | 504000.00 | +2.54% | 1,706,630 |
| 2026-02-03 | 487000.00 | 495000.00 | 473000.00 | 491500.00 | +2.82% | 2,275,995 |
| 2026-02-02 | 486000.00 | 507000.00 | 473000.00 | 478000.00 | -4.40% | 2,652,237 |
| 2026-01-30 | 516000.00 | 517000.00 | 500000.00 | 500000.00 | -5.30% | 3,032,673 |
| 2026-01-29 | 501000.00 | 529000.00 | 494000.00 | 528000.00 | +7.21% | 5,431,226 |
| 2026-01-28 | 505000.00 | 506000.00 | 490500.00 | 492500.00 | +0.82% | 2,514,604 |
| 2026-01-27 | 473000.00 | 499000.00 | 469000.00 | 488500.00 | -0.81% | 4,492,400 |
| 2026-01-26 | 499000.00 | 515000.00 | 490000.00 | 492500.00 | -3.43% | 3,680,159 |
| 2026-01-23 | 530000.00 | 543000.00 | 500000.00 | 510000.00 | -3.59% | 4,774,169 |
| 2026-01-22 | 586000.00 | 590000.00 | 525000.00 | 529000.00 | -3.64% | 7,176,207 |
| 2026-01-21 | 468000.00 | 551000.00 | 467500.00 | 549000.00 | +14.61% | 7,830,202 |
| 2026-01-20 | 494000.00 | 496500.00 | 460500.00 | 479000.00 | -0.21% | 5,235,613 |
| 2026-01-19 | 420000.00 | 487000.00 | 419500.00 | 480000.00 | +16.22% | 5,990,850 |
| 2026-01-16 | 426500.00 | 426500.00 | 408000.00 | 413000.00 | -2.13% | 2,589,883 |
| 2026-01-15 | 409500.00 | 425000.00 | 405000.00 | 422000.00 | +2.55% | 2,864,894 |
| 2026-01-14 | 406500.00 | 413500.00 | 398000.00 | 411500.00 | +1.35% | 2,861,932 |
| 2026-01-13 | 380500.00 | 413500.00 | 378000.00 | 406000.00 | +10.63% | 5,463,622 |
| 2026-01-12 | 383000.00 | 383500.00 | 358500.00 | 367000.00 | +0.27% | 3,027,809 |
| 2026-01-09 | 349000.00 | 369000.00 | 340000.00 | 366000.00 | +7.49% | 3,104,258 |
| 2026-01-08 | 361000.00 | 361000.00 | 338000.00 | 340500.00 | -2.85% | 3,053,301 |
| 2026-01-07 | 314000.00 | 362000.00 | 313000.00 | 350500.00 | +13.80% | 7,764,177 |
| 2026-01-06 | 318000.00 | 330000.00 | 304000.00 | 308000.00 | +1.15% | 3,346,949 |
| 2026-01-05 | 302500.00 | 310000.00 | 302000.00 | 304500.00 | +2.01% | 1,292,161 |
| 2026-01-02 | 299500.00 | 302000.00 | 293000.00 | 298500.00 | +0.67% | 955,205 |
| 2025-12-30 | 291000.00 | 297500.00 | 289500.00 | 296500.00 | +1.02% | 628,188 |
| 2025-12-29 | 284500.00 | 294000.00 | 282500.00 | 293500.00 | +2.62% | 697,450 |
| 2025-12-26 | 292000.00 | 292000.00 | 285000.00 | 286000.00 | -1.04% | 847,245 |
| 2025-12-24 | 289000.00 | 300000.00 | 287000.00 | 289000.00 | +0.70% | 1,295,368 |
| 2025-12-23 | 290500.00 | 292500.00 | 285500.00 | 287000.00 | -0.69% | 699,584 |
| 2025-12-22 | 290500.00 | 290500.00 | 285000.00 | 289000.00 | +0.17% | 676,748 |
| 2025-12-19 | 285500.00 | 288500.00 | 278500.00 | 288500.00 | +2.12% | 1,210,816 |
| 2025-12-18 | 280500.00 | 285000.00 | 280000.00 | 282500.00 | -1.22% | 705,877 |
| 2025-12-17 | 288000.00 | 288500.00 | 284000.00 | 286000.00 | +0.00% | 686,802 |
| 2025-12-16 | 296500.00 | 301500.00 | 284500.00 | 286000.00 | -2.56% | 1,264,096 |
| 2025-12-15 | 296500.00 | 297500.00 | 293500.00 | 293500.00 | -2.65% | 798,990 |
| 2025-12-12 | 299000.00 | 303000.00 | 295500.00 | 301500.00 | +2.03% | 827,283 |
| 2025-12-11 | 304000.00 | 306500.00 | 295500.00 | 295500.00 | -2.31% | 1,465,528 |
| 2025-12-10 | 304500.00 | 306000.00 | 297500.00 | 302500.00 | -1.47% | 1,173,271 |
| 2025-12-09 | 308000.00 | 312000.00 | 301500.00 | 307000.00 | -2.69% | 1,229,611 |
| 2025-12-08 | 321000.00 | 321000.00 | 308500.00 | 315500.00 | +0.16% | 1,913,789 |
| 2025-12-05 | 282000.00 | 316500.00 | 280000.00 | 315000.00 | +11.11% | 3,892,799 |
| 2025-12-04 | 273000.00 | 284500.00 | 270000.00 | 283500.00 | +6.38% | 1,994,134 |
| 2025-12-03 | 266500.00 | 267500.00 | 263000.00 | 266500.00 | +0.19% | 483,994 |
| 2025-12-02 | 257500.00 | 267500.00 | 257000.00 | 266000.00 | +4.52% | 1,084,944 |
| 2025-12-01 | 261000.00 | 261500.00 | 253500.00 | 254500.00 | -2.68% | 555,473 |
| 2025-11-28 | 261500.00 | 265500.00 | 259000.00 | 261500.00 | +0.00% | 511,004 |
| 2025-11-27 | 261500.00 | 262500.00 | 259500.00 | 261500.00 | +0.00% | 289,061 |
| 2025-11-26 | 260500.00 | 262000.00 | 259500.00 | 261500.00 | +1.55% | 402,781 |
| 2025-11-25 | 261000.00 | 262000.00 | 256500.00 | 257500.00 | +0.00% | 390,393 |
| 2025-11-24 | 262000.00 | 262000.00 | 257500.00 | 257500.00 | -0.77% | 610,389 |
| 2025-11-21 | 255000.00 | 261000.00 | 254500.00 | 259500.00 | -0.95% | 538,414 |
| 2025-11-20 | 267000.00 | 267500.00 | 262000.00 | 262000.00 | -0.76% | 501,196 |
| 2025-11-19 | 272000.00 | 272000.00 | 261500.00 | 264000.00 | -0.19% | 413,452 |
| 2025-11-18 | 269000.00 | 271500.00 | 263500.00 | 264500.00 | -2.58% | 475,705 |
| 2025-11-17 | 275500.00 | 275500.00 | 271500.00 | 271500.00 | -0.37% | 384,305 |
| 2025-11-14 | 272500.00 | 278000.00 | 272000.00 | 272500.00 | -2.15% | 579,023 |
| 2025-11-13 | 273000.00 | 279000.00 | 272500.00 | 278500.00 | +1.09% | 681,153 |
| 2025-11-12 | 271500.00 | 278500.00 | 269500.00 | 275500.00 | +2.42% | 807,526 |
| 2025-11-11 | 272500.00 | 274000.00 | 267500.00 | 269000.00 | -0.55% | 494,203 |
| 2025-11-10 | 266500.00 | 274000.00 | 265000.00 | 270500.00 | +2.46% | 692,464 |
| 2025-11-07 | 261000.00 | 267000.00 | 259500.00 | 264000.00 | -1.86% | 666,772 |
| 2025-11-06 | 274500.00 | 275000.00 | 264500.00 | 269000.00 | +0.19% | 686,561 |
| 2025-11-05 | 270000.00 | 271500.00 | 259000.00 | 268500.00 | -2.72% | 1,420,277 |
| 2025-11-04 | 286500.00 | 288500.00 | 276000.00 | 276000.00 | -5.32% | 1,416,294 |
| 2025-11-03 | 297500.00 | 298000.00 | 288000.00 | 291500.00 | +0.52% | 1,498,016 |
| 2025-10-31 | 273500.00 | 294000.00 | 270500.00 | 290000.00 | +9.43% | 3,631,736 |
| 2025-10-30 | 287500.00 | 289500.00 | 263000.00 | 265000.00 | +2.71% | 2,958,411 |
| 2025-10-29 | 254500.00 | 259500.00 | 251000.00 | 258000.00 | +2.99% | 937,830 |
| 2025-10-28 | 253500.00 | 253500.00 | 249000.00 | 250500.00 | -1.57% | 677,447 |
| 2025-10-27 | 253500.00 | 259500.00 | 253000.00 | 254500.00 | +0.79% | 763,121 |
| 2025-10-24 | 253500.00 | 254000.00 | 248000.00 | 252500.00 | +0.20% | 775,983 |
| 2025-10-23 | 256500.00 | 258500.00 | 251000.00 | 252000.00 | -3.45% | 909,720 |
| 2025-10-22 | 265000.00 | 265000.00 | 254500.00 | 261000.00 | +1.75% | 1,060,973 |
| 2025-10-21 | 252000.00 | 267000.00 | 251500.00 | 256500.00 | +3.43% | 2,002,410 |
| 2025-10-20 | 251500.00 | 252000.00 | 241500.00 | 248000.00 | +2.06% | 1,155,423 |
| 2025-10-17 | 241000.00 | 246000.00 | 239500.00 | 243000.00 | +0.41% | 994,190 |
| 2025-10-16 | 237000.00 | 245000.00 | 234000.00 | 242000.00 | +8.28% | 2,115,204 |
| 2025-10-15 | 223000.00 | 224000.00 | 220000.00 | 223500.00 | +0.22% | 670,710 |
| 2025-10-14 | 218500.00 | 225000.00 | 218000.00 | 223000.00 | +2.06% | 885,802 |
| 2025-10-13 | 214500.00 | 219500.00 | 214000.00 | 218500.00 | +0.69% | 544,349 |
| 2025-10-10 | 219000.00 | 220250.00 | 216500.00 | 217000.00 | -1.36% | 779,161 |
| 2025-10-02 | 216500.00 | 223000.00 | 216500.00 | 220000.00 | +2.09% | 1,099,674 |
| 2025-10-01 | 215500.00 | 217000.00 | 215000.00 | 215500.00 | +0.23% | 297,048 |
| 2025-09-30 | 214000.00 | 216000.00 | 214000.00 | 215000.00 | +0.00% | 339,691 |
| 2025-09-29 | 215500.00 | 216500.00 | 214000.00 | 215000.00 | +0.23% | 339,105 |
| 2025-09-26 | 215000.00 | 215500.00 | 213000.00 | 214500.00 | -1.15% | 448,652 |
| 2025-09-25 | 217000.00 | 217500.00 | 215500.00 | 217000.00 | -0.23% | 509,882 |
| 2025-09-24 | 218000.00 | 219500.00 | 216500.00 | 217500.00 | -0.68% | 383,310 |
| 2025-09-23 | 217500.00 | 220000.00 | 217500.00 | 219000.00 | +0.46% | 473,760 |
| 2025-09-22 | 215000.00 | 219000.00 | 214500.00 | 218000.00 | +0.69% | 499,195 |
| 2025-09-18 | 216500.00 | 218500.00 | 215000.00 | 216500.00 | +0.23% | 652,885 |
| 2025-09-17 | 216000.00 | 216500.00 | 215000.00 | 216000.00 | +0.47% | 412,548 |
| 2025-09-16 | 216000.00 | 216500.00 | 215000.00 | 215000.00 | +0.00% | 492,855 |
| 2025-09-15 | 221500.00 | 221500.00 | 215000.00 | 215000.00 | -3.80% | 1,712,249 |
| 2025-09-12 | 222500.00 | 224000.00 | 220500.00 | 223500.00 | +0.22% | 666,184 |
| 2025-09-11 | 221500.00 | 223000.00 | 219000.00 | 223000.00 | +1.13% | 569,436 |
| 2025-09-10 | 219500.00 | 222000.00 | 219000.00 | 220500.00 | +0.68% | 427,432 |
| 2025-09-09 | 219500.00 | 220500.00 | 218500.00 | 219000.00 | +0.23% | 407,652 |
| 2025-09-08 | 218000.00 | 218500.00 | 215500.00 | 218500.00 | -0.68% | 382,254 |
| 2025-09-05 | 222000.00 | 222500.00 | 219500.00 | 220000.00 | -0.68% | 245,652 |
| 2025-09-04 | 221000.00 | 221500.00 | 219500.00 | 221500.00 | +0.00% | 249,504 |
| 2025-09-03 | 218500.00 | 223500.00 | 218500.00 | 221500.00 | +0.68% | 459,718 |
| 2025-09-02 | 221000.00 | 221000.00 | 217000.00 | 220000.00 | -0.23% | 365,383 |
| 2025-09-01 | 220500.00 | 223000.00 | 219000.00 | 220500.00 | +0.23% | 504,672 |
| 2025-08-29 | 223000.00 | 224500.00 | 218500.00 | 220000.00 | -0.90% | 606,655 |
| 2025-08-28 | 218500.00 | 225000.00 | 218000.00 | 222000.00 | +0.91% | 734,689 |
| 2025-08-27 | 219000.00 | 221000.00 | 218500.00 | 220000.00 | +0.69% | 337,163 |
| 2025-08-26 | 220500.00 | 222000.00 | 217500.00 | 218500.00 | -1.58% | 806,670 |
| 2025-08-25 | 221500.00 | 222000.00 | 217500.00 | 222000.00 | +0.91% | 419,600 |
| 2025-08-22 | 222000.00 | 223500.00 | 219500.00 | 220000.00 | -0.68% | 401,067 |
| 2025-08-21 | 221000.00 | 224500.00 | 220500.00 | 221500.00 | +0.45% | 601,284 |
| 2025-08-20 | 218500.00 | 222000.00 | 217500.00 | 220500.00 | +0.68% | 784,564 |
| 2025-08-19 | 216500.00 | 219000.00 | 215000.00 | 219000.00 | +1.15% | 442,222 |
| 2025-08-18 | 217500.00 | 218000.00 | 215000.00 | 216500.00 | -0.46% | 405,813 |
| 2025-08-14 | 216000.00 | 219000.00 | 216000.00 | 217500.00 | +0.69% | 546,695 |
| 2025-08-13 | 215500.00 | 216000.00 | 214000.00 | 216000.00 | +1.41% | 377,571 |
| 2025-08-12 | 212000.00 | 216000.00 | 211500.00 | 213000.00 | +0.24% | 347,183 |
| 2025-08-11 | 213000.00 | 213500.00 | 211500.00 | 212500.00 | +0.00% | 298,656 |
| 2025-08-08 | 212500.00 | 214000.00 | 211500.00 | 212500.00 | +0.00% | 440,664 |
| 2025-08-07 | 213500.00 | 215000.00 | 211000.00 | 212500.00 | +0.95% | 421,547 |
| 2025-08-06 | 209000.00 | 211500.00 | 208500.00 | 210500.00 | +0.00% | 385,330 |
| 2025-08-05 | 213000.00 | 215000.00 | 209500.00 | 210500.00 | -0.24% | 480,510 |
| 2025-08-04 | 210000.00 | 212500.00 | 207000.00 | 211000.00 | +0.48% | 651,682 |
| 2025-08-01 | 211000.00 | 215500.00 | 210000.00 | 210000.00 | -1.41% | 1,083,280 |
| 2025-07-31 | 233000.00 | 233000.00 | 212000.00 | 213000.00 | -4.48% | 2,956,498 |
| 2025-07-30 | 215500.00 | 228000.00 | 215500.00 | 223000.00 | +2.29% | 1,239,327 |
| 2025-07-29 | 217500.00 | 218500.00 | 214000.00 | 218000.00 | -0.23% | 646,415 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+34.57%). Worst month: Jun (-11.70%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hyundai Motor Co. Ltd.'s (005380.KS) latest close?
395500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 005380.KS's 52-week high and low?
783000.00 high and 211000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hyundai Motor Co. Ltd.'s strongest and weakest month historically?
Historically, 005380.KS's strongest calendar month has been Oct (average +34.57%) and its weakest Jun (average -11.70%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.