Comparing Back to the side-by-side chart ↗
Hyundai Motor Co. Ltd. Pfd. Series 1 (005385.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -15.4% vs the 50-day and -34% vs the 200-day average, 54.2% below the 52-week high and +1.6% off the 52-week low; a death cross printed 62 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Hyundai Motor Co. Ltd. Pfd. Series 1 trades 15.4% below its 50-day and 34.0% below its 200-day moving average. (as of 2026-10-30)
Hyundai Motor designs, builds and sells cars, SUVs, vans and commercial vehicles, organised into vehicle, finance and other segments. It sells passenger models, hybrids and electric vehicles under many nameplates, alongside vehicle financing and related services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 005385.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 156400.00 | 156400.00 | 147000.00 | 149400.00 | -5.20% | 108,056 |
| 2026-10-29 | 156500.00 | 162000.00 | 154300.00 | 157600.00 | -0.25% | 84,142 |
| 2026-10-28 | 155800.00 | 159700.00 | 155800.00 | 158000.00 | +1.87% | 65,795 |
| 2026-10-27 | 155100.00 | 157100.00 | 153900.00 | 155100.00 | +0.91% | 31,076 |
| 2026-10-26 | 155400.00 | 159000.00 | 152000.00 | 153700.00 | -2.72% | 48,372 |
| 2026-10-23 | 159300.00 | 159300.00 | 155400.00 | 158000.00 | -2.23% | 64,654 |
| 2026-10-22 | 165500.00 | 165800.00 | 160200.00 | 161600.00 | -2.65% | 43,959 |
| 2026-10-21 | 167600.00 | 168500.00 | 164800.00 | 166000.00 | -0.12% | 36,555 |
| 2026-10-20 | 171800.00 | 172600.00 | 164300.00 | 166200.00 | -3.93% | 50,532 |
| 2026-10-19 | 162800.00 | 173300.00 | 160200.00 | 173000.00 | +4.91% | 59,509 |
| 2026-10-16 | 153400.00 | 167200.00 | 152000.00 | 164900.00 | +8.20% | 103,389 |
| 2026-10-15 | 156100.00 | 157700.00 | 150500.00 | 152400.00 | -5.98% | 132,232 |
| 2026-10-14 | 162000.00 | 166100.00 | 161500.00 | 162100.00 | +0.12% | 47,721 |
| 2026-10-13 | 163000.00 | 163000.00 | 156800.00 | 161900.00 | -1.70% | 92,461 |
| 2026-10-12 | 169400.00 | 171800.00 | 164400.00 | 164700.00 | -2.66% | 65,782 |
| 2026-10-08 | 173500.00 | 174000.00 | 169100.00 | 169200.00 | -2.42% | 76,667 |
| 2026-10-07 | 179300.00 | 179400.00 | 173100.00 | 173400.00 | -3.29% | 61,738 |
| 2026-10-06 | 176900.00 | 180300.00 | 175400.00 | 179300.00 | +2.22% | 58,199 |
| 2026-10-02 | 175700.00 | 175700.00 | 173000.00 | 175400.00 | +0.29% | 31,805 |
| 2026-10-01 | 175800.00 | 176500.00 | 173700.00 | 174900.00 | +0.58% | 33,239 |
| 2026-09-30 | 177200.00 | 177400.00 | 173900.00 | 173900.00 | -1.86% | 47,202 |
| 2026-09-29 | 178700.00 | 179000.00 | 174800.00 | 177200.00 | -1.45% | 53,246 |
| 2026-09-28 | 176200.00 | 180700.00 | 175700.00 | 179800.00 | +1.52% | 57,825 |
| 2026-09-23 | 175800.00 | 177400.00 | 174700.00 | 177100.00 | +1.20% | 49,110 |
| 2026-09-22 | 174200.00 | 178500.00 | 174200.00 | 175000.00 | +0.75% | 67,486 |
| 2026-09-21 | 173900.00 | 174500.00 | 171000.00 | 173700.00 | +0.99% | 70,521 |
| 2026-09-18 | 174500.00 | 177100.00 | 172000.00 | 172000.00 | -0.46% | 125,171 |
| 2026-09-17 | 172100.00 | 174400.00 | 171200.00 | 172800.00 | +0.99% | 89,988 |
| 2026-09-16 | 176200.00 | 176200.00 | 170900.00 | 171100.00 | -2.51% | 86,487 |
| 2026-09-15 | 177700.00 | 178000.00 | 175300.00 | 175500.00 | -1.40% | 67,585 |
| 2026-09-14 | 181100.00 | 181400.00 | 177200.00 | 178000.00 | -2.20% | 63,523 |
| 2026-09-11 | 183000.00 | 184200.00 | 181100.00 | 182000.00 | -1.62% | 49,118 |
| 2026-09-10 | 186400.00 | 187200.00 | 183200.00 | 185000.00 | -0.75% | 50,655 |
| 2026-09-09 | 186600.00 | 188000.00 | 185000.00 | 186400.00 | -0.05% | 35,949 |
| 2026-09-08 | 188600.00 | 190000.00 | 186000.00 | 186500.00 | -1.06% | 34,512 |
| 2026-09-07 | 186200.00 | 189000.00 | 185700.00 | 188500.00 | +1.56% | 40,035 |
| 2026-09-04 | 186000.00 | 187800.00 | 183900.00 | 185600.00 | +0.43% | 38,908 |
| 2026-09-03 | 181500.00 | 186200.00 | 180400.00 | 184800.00 | +2.78% | 44,167 |
| 2026-09-02 | 188600.00 | 188600.00 | 179800.00 | 179800.00 | -5.77% | 107,193 |
| 2026-09-01 | 190500.00 | 192200.00 | 188200.00 | 190800.00 | +0.58% | 32,628 |
| 2026-08-31 | 192300.00 | 192300.00 | 187100.00 | 189700.00 | -1.40% | 143,666 |
| 2026-08-28 | 200000.00 | 200500.00 | 191200.00 | 192400.00 | -3.75% | 129,957 |
| 2026-08-27 | 204500.00 | 205500.00 | 199900.00 | 199900.00 | -1.28% | 110,880 |
| 2026-08-26 | 203500.00 | 209500.00 | 200500.00 | 202500.00 | +0.00% | 110,037 |
| 2026-08-25 | 199400.00 | 203000.00 | 192900.00 | 202500.00 | +3.32% | 56,254 |
| 2026-08-24 | 197100.00 | 197900.00 | 194500.00 | 196000.00 | -0.51% | 59,618 |
| 2026-08-21 | 196500.00 | 197800.00 | 194800.00 | 197000.00 | -0.76% | 37,994 |
| 2026-08-20 | 199900.00 | 201000.00 | 196600.00 | 198500.00 | +0.51% | 37,468 |
| 2026-08-19 | 199200.00 | 202500.00 | 196900.00 | 197500.00 | -4.36% | 52,947 |
| 2026-08-18 | 212000.00 | 212000.00 | 204000.00 | 206500.00 | -2.13% | 53,574 |
| 2026-08-14 | 201000.00 | 211000.00 | 201000.00 | 211000.00 | +5.24% | 80,033 |
| 2026-08-13 | 201000.00 | 205000.00 | 198400.00 | 200500.00 | +0.75% | 84,767 |
| 2026-08-12 | 197700.00 | 199900.00 | 196600.00 | 199000.00 | +0.66% | 52,905 |
| 2026-08-11 | 197200.00 | 199600.00 | 195900.00 | 197700.00 | +0.10% | 40,269 |
| 2026-08-10 | 198400.00 | 199600.00 | 195000.00 | 197500.00 | +0.00% | 64,874 |
| 2026-08-07 | 201000.00 | 202500.00 | 195500.00 | 197500.00 | -1.25% | 47,971 |
| 2026-08-06 | 203000.00 | 206000.00 | 198100.00 | 200000.00 | -1.48% | 66,547 |
| 2026-08-05 | 199600.00 | 204000.00 | 198000.00 | 203000.00 | +3.57% | 77,627 |
| 2026-08-04 | 197400.00 | 199300.00 | 193000.00 | 196000.00 | -0.51% | 55,060 |
| 2026-08-03 | 198000.00 | 199200.00 | 193800.00 | 197000.00 | -1.30% | 60,829 |
| 2026-07-31 | 186000.00 | 199600.00 | 182500.00 | 199600.00 | +11.70% | 121,794 |
| 2026-07-30 | 176900.00 | 182900.00 | 173700.00 | 178700.00 | -0.28% | 100,172 |
| 2026-07-29 | 183000.00 | 190000.00 | 170200.00 | 179200.00 | -1.32% | 185,364 |
| 2026-07-28 | 191800.00 | 191800.00 | 180600.00 | 181600.00 | -7.39% | 141,618 |
| 2026-07-27 | 199800.00 | 200500.00 | 192000.00 | 196100.00 | -0.15% | 51,845 |
| 2026-07-24 | 200500.00 | 202000.00 | 193400.00 | 196400.00 | -4.20% | 69,942 |
| 2026-07-23 | 194000.00 | 206500.00 | 194000.00 | 205000.00 | +6.00% | 126,665 |
| 2026-07-22 | 192500.00 | 200500.00 | 192500.00 | 193400.00 | +1.90% | 71,988 |
| 2026-07-21 | 184600.00 | 191500.00 | 180500.00 | 189800.00 | +2.26% | 127,292 |
| 2026-07-20 | 191600.00 | 191700.00 | 182600.00 | 185600.00 | -4.62% | 136,857 |
| 2026-07-16 | 195600.00 | 198500.00 | 191600.00 | 194600.00 | -2.11% | 127,957 |
| 2026-07-15 | 197000.00 | 201000.00 | 194500.00 | 198800.00 | +1.33% | 149,314 |
| 2026-07-14 | 197500.00 | 198000.00 | 188200.00 | 196200.00 | -1.80% | 176,840 |
| 2026-07-13 | 204000.00 | 208500.00 | 197000.00 | 199800.00 | -2.30% | 127,270 |
| 2026-07-10 | 201500.00 | 206500.00 | 200000.00 | 204500.00 | +1.49% | 96,143 |
| 2026-07-09 | 212000.00 | 212500.00 | 199500.00 | 201500.00 | -4.95% | 141,536 |
| 2026-07-08 | 212500.00 | 224500.00 | 209000.00 | 212000.00 | -0.70% | 121,786 |
| 2026-07-07 | 220500.00 | 221500.00 | 208000.00 | 213500.00 | -4.04% | 64,325 |
| 2026-07-06 | 214500.00 | 226500.00 | 212500.00 | 222500.00 | +3.97% | 75,629 |
| 2026-07-03 | 213500.00 | 216500.00 | 205500.00 | 214000.00 | +0.23% | 65,614 |
| 2026-07-02 | 218500.00 | 220000.00 | 209000.00 | 213500.00 | -3.39% | 71,082 |
| 2026-07-01 | 217000.00 | 224500.00 | 213000.00 | 221000.00 | +1.84% | 60,286 |
| 2026-06-30 | 220500.00 | 222000.00 | 212000.00 | 217000.00 | +0.23% | 99,920 |
| 2026-06-29 | 214000.00 | 219000.00 | 205500.00 | 216500.00 | +1.17% | 71,486 |
| 2026-06-26 | 219000.00 | 219500.00 | 206500.00 | 214000.00 | -2.28% | 144,776 |
| 2026-06-25 | 216000.00 | 224250.00 | 216000.00 | 219000.00 | +3.30% | 116,331 |
| 2026-06-24 | 217000.00 | 220000.00 | 211500.00 | 212000.00 | -0.47% | 89,757 |
| 2026-06-23 | 235500.00 | 236000.00 | 213000.00 | 213000.00 | -9.55% | 181,590 |
| 2026-06-22 | 240500.00 | 241000.00 | 234000.00 | 235500.00 | -3.09% | 90,077 |
| 2026-06-19 | 241500.00 | 248000.00 | 236000.00 | 243000.00 | +0.62% | 162,664 |
| 2026-06-18 | 247500.00 | 247500.00 | 239500.00 | 241500.00 | -2.42% | 102,143 |
| 2026-06-17 | 251000.00 | 251000.00 | 244500.00 | 247500.00 | -2.17% | 55,422 |
| 2026-06-16 | 257000.00 | 258000.00 | 251000.00 | 253000.00 | -1.36% | 60,260 |
| 2026-06-15 | 250500.00 | 259500.00 | 249000.00 | 256500.00 | +6.21% | 82,342 |
| 2026-06-12 | 246000.00 | 250000.00 | 240000.00 | 241500.00 | +2.99% | 79,213 |
| 2026-06-11 | 233500.00 | 236000.00 | 228000.00 | 234500.00 | -2.29% | 77,900 |
| 2026-06-10 | 245500.00 | 251500.00 | 233000.00 | 240000.00 | -2.64% | 87 |
| 2026-06-09 | 246000.00 | 252000.00 | 241000.00 | 246500.00 | +3.79% | 96,931 |
| 2026-06-08 | 240000.00 | 253250.00 | 237500.00 | 237500.00 | -8.30% | 159,402 |
| 2026-06-05 | 265000.00 | 265500.00 | 249500.00 | 259000.00 | -3.36% | 180,200 |
| 2026-06-04 | 277000.00 | 278500.00 | 268000.00 | 268000.00 | -4.96% | 108,733 |
| 2026-06-02 | 300500.00 | 305000.00 | 276500.00 | 282000.00 | -4.41% | 290,532 |
| 2026-06-01 | 275000.00 | 304500.00 | 271000.00 | 295000.00 | +7.66% | 473,801 |
| 2026-05-29 | 270500.00 | 278500.00 | 264500.00 | 274000.00 | +3.40% | 509,564 |
| 2026-05-28 | 284000.00 | 284000.00 | 255000.00 | 265000.00 | -4.50% | 246,870 |
| 2026-05-27 | 278000.00 | 283000.00 | 272500.00 | 277500.00 | +0.00% | 161,055 |
| 2026-05-26 | 272000.00 | 282000.00 | 272000.00 | 277500.00 | +3.74% | 132,345 |
| 2026-05-22 | 272000.00 | 282500.00 | 264500.00 | 267500.00 | -0.74% | 112,272 |
| 2026-05-21 | 256000.00 | 271500.00 | 255000.00 | 269500.00 | +8.67% | 147,728 |
| 2026-05-20 | 248000.00 | 250000.00 | 239000.00 | 248000.00 | -0.40% | 168,990 |
| 2026-05-19 | 268500.00 | 269000.00 | 246500.00 | 249000.00 | -7.43% | 196,625 |
| 2026-05-18 | 277500.00 | 277500.00 | 261500.00 | 269000.00 | -3.93% | 158,384 |
| 2026-05-15 | 287500.00 | 306500.00 | 274000.00 | 280000.00 | -1.41% | 276,561 |
| 2026-05-14 | 285000.00 | 290000.00 | 279000.00 | 284000.00 | +1.25% | 237,773 |
| 2026-05-13 | 267000.00 | 282000.00 | 263000.00 | 280500.00 | +5.06% | 235,076 |
| 2026-05-12 | 281000.00 | 285000.00 | 256000.00 | 267000.00 | -1.84% | 250,197 |
| 2026-05-11 | 273500.00 | 277000.00 | 265500.00 | 272000.00 | +1.12% | 196,030 |
| 2026-05-08 | 262000.00 | 276000.00 | 255500.00 | 269000.00 | +4.47% | 336,858 |
| 2026-05-07 | 260000.00 | 266500.00 | 253500.00 | 257500.00 | +1.98% | 125,492 |
| 2026-05-06 | 251000.00 | 258000.00 | 249500.00 | 252500.00 | +1.41% | 126,348 |
| 2026-05-04 | 252000.00 | 253000.00 | 249000.00 | 249000.00 | +0.00% | 80,883 |
| 2026-04-30 | 259500.00 | 260500.00 | 249000.00 | 249000.00 | -4.05% | 104,218 |
| 2026-04-29 | 262000.00 | 263500.00 | 255500.00 | 259500.00 | -0.76% | 74,219 |
| 2026-04-28 | 255000.00 | 265000.00 | 251000.00 | 261500.00 | +3.56% | 157,723 |
| 2026-04-27 | 249000.00 | 254000.00 | 246500.00 | 252500.00 | +2.64% | 85,421 |
| 2026-04-24 | 253000.00 | 253000.00 | 244500.00 | 246000.00 | -3.34% | 113,578 |
| 2026-04-23 | 257500.00 | 259500.00 | 252000.00 | 254500.00 | -0.39% | 72,981 |
| 2026-04-22 | 258000.00 | 258000.00 | 252500.00 | 255500.00 | -1.16% | 56,923 |
| 2026-04-21 | 251000.00 | 259000.00 | 250500.00 | 258500.00 | +3.40% | 82,092 |
| 2026-04-20 | 253500.00 | 255000.00 | 249500.00 | 250000.00 | -1.38% | 68,653 |
| 2026-04-17 | 257000.00 | 257500.00 | 250500.00 | 253500.00 | -0.20% | 69,618 |
| 2026-04-16 | 252500.00 | 257000.00 | 251500.00 | 254000.00 | +2.83% | 126,245 |
| 2026-04-15 | 249000.00 | 252000.00 | 245500.00 | 247000.00 | +2.07% | 106,196 |
| 2026-04-14 | 239000.00 | 246000.00 | 238500.00 | 242000.00 | +2.98% | 97,698 |
| 2026-04-13 | 236500.00 | 238500.00 | 233500.00 | 235000.00 | -1.88% | 64,606 |
| 2026-04-10 | 245500.00 | 246000.00 | 239000.00 | 239500.00 | -1.24% | 100,949 |
| 2026-04-09 | 249000.00 | 250000.00 | 240000.00 | 242500.00 | -2.61% | 94,986 |
| 2026-04-08 | 246000.00 | 250000.00 | 242000.00 | 249000.00 | +4.84% | 128,025 |
| 2026-04-07 | 238500.00 | 240750.00 | 232500.00 | 237500.00 | +0.85% | 56,488 |
| 2026-04-06 | 236000.00 | 239000.00 | 234500.00 | 235500.00 | -0.21% | 36,208 |
| 2026-04-03 | 241000.00 | 243500.00 | 233000.00 | 236000.00 | +0.21% | 75,654 |
| 2026-04-02 | 250500.00 | 251500.00 | 233000.00 | 235500.00 | -4.07% | 124,086 |
| 2026-04-01 | 239000.00 | 247000.00 | 235000.00 | 245500.00 | +7.21% | 104,994 |
| 2026-03-31 | 240500.00 | 240500.00 | 229000.00 | 229000.00 | -5.95% | 141,476 |
| 2026-03-30 | 241000.00 | 255000.00 | 240500.00 | 243500.00 | -5.25% | 117,068 |
| 2026-03-27 | 243000.00 | 257500.00 | 243000.00 | 257000.00 | +2.59% | 74,094 |
| 2026-03-26 | 256500.00 | 258500.00 | 250000.00 | 250500.00 | -2.34% | 66,214 |
| 2026-03-25 | 253500.00 | 260000.00 | 253500.00 | 256500.00 | +2.60% | 51,671 |
| 2026-03-24 | 256000.00 | 257000.00 | 248500.00 | 250000.00 | +1.21% | 110,092 |
| 2026-03-23 | 255500.00 | 256500.00 | 245500.00 | 247000.00 | -6.79% | 149,886 |
| 2026-03-20 | 271500.00 | 272500.00 | 265000.00 | 265000.00 | -1.49% | 159,943 |
| 2026-03-19 | 273500.00 | 274000.00 | 265000.00 | 269000.00 | -3.76% | 101,310 |
| 2026-03-18 | 273000.00 | 279500.00 | 271500.00 | 279500.00 | +4.49% | 99,628 |
| 2026-03-17 | 270500.00 | 274000.00 | 267500.00 | 267500.00 | +2.10% | 79,405 |
| 2026-03-16 | 265000.00 | 267500.00 | 259000.00 | 262000.00 | -1.13% | 96,514 |
| 2026-03-13 | 259000.00 | 269500.00 | 258000.00 | 265000.00 | -1.85% | 78,135 |
| 2026-03-12 | 266500.00 | 270000.00 | 262000.00 | 270000.00 | +1.12% | 154,507 |
| 2026-03-11 | 269000.00 | 273000.00 | 262000.00 | 267000.00 | +1.52% | 130,039 |
| 2026-03-10 | 265500.00 | 265500.00 | 257500.00 | 263000.00 | +3.75% | 122,515 |
| 2026-03-09 | 254500.00 | 254500.00 | 242000.00 | 253500.00 | -7.31% | 178,911 |
| 2026-03-06 | 261000.00 | 274500.00 | 259500.00 | 273500.00 | +1.11% | 147,829 |
| 2026-03-05 | 269000.00 | 276500.00 | 261000.00 | 270500.00 | +11.78% | 270,288 |
| 2026-03-04 | 261500.00 | 279500.00 | 235000.00 | 242000.00 | -14.18% | 482,234 |
| 2026-03-03 | 312000.00 | 312000.00 | 280500.00 | 282000.00 | -12.29% | 498,136 |
| 2026-02-27 | 305000.00 | 329000.00 | 296000.00 | 321500.00 | +3.54% | 568,700 |
| 2026-02-26 | 303500.00 | 315000.00 | 297500.00 | 310500.00 | +2.31% | 239,321 |
| 2026-02-25 | 286500.00 | 303500.00 | 285000.00 | 303500.00 | +6.87% | 290,762 |
| 2026-02-24 | 284000.00 | 285000.00 | 275500.00 | 284000.00 | +0.00% | 137,215 |
| 2026-02-23 | 284000.00 | 288500.00 | 281500.00 | 284000.00 | +1.79% | 166,206 |
| 2026-02-20 | 276000.00 | 279000.00 | 273000.00 | 279000.00 | +1.45% | 118,965 |
| 2026-02-19 | 265500.00 | 276500.00 | 262000.00 | 275000.00 | +5.36% | 175,020 |
| 2026-02-13 | 260500.00 | 265500.00 | 259000.00 | 261000.00 | -0.38% | 98,898 |
| 2026-02-12 | 263500.00 | 264500.00 | 257500.00 | 262000.00 | -0.19% | 92,193 |
| 2026-02-11 | 254500.00 | 266000.00 | 251000.00 | 262500.00 | +4.17% | 146,948 |
| 2026-02-10 | 258000.00 | 262000.00 | 250500.00 | 252000.00 | +0.20% | 145,692 |
| 2026-02-09 | 250000.00 | 253000.00 | 247000.00 | 251500.00 | +2.03% | 150,486 |
| 2026-02-06 | 246000.00 | 247250.00 | 235000.00 | 246500.00 | -2.76% | 206,509 |
| 2026-02-05 | 256000.00 | 259000.00 | 250000.00 | 253500.00 | -2.12% | 191,891 |
| 2026-02-04 | 260500.00 | 265500.00 | 256000.00 | 259000.00 | +0.39% | 139,934 |
| 2026-02-03 | 257500.00 | 261500.00 | 251000.00 | 258000.00 | +1.57% | 196,405 |
| 2026-02-02 | 260500.00 | 266500.00 | 249000.00 | 254000.00 | -4.15% | 283,233 |
| 2026-01-30 | 274000.00 | 275000.00 | 265000.00 | 265000.00 | -6.03% | 279,195 |
| 2026-01-29 | 271000.00 | 285500.00 | 267000.00 | 282000.00 | +4.64% | 353,696 |
| 2026-01-28 | 272500.00 | 274500.00 | 267000.00 | 269500.00 | +1.13% | 272,196 |
| 2026-01-27 | 258000.00 | 268500.00 | 255000.00 | 266500.00 | -1.66% | 385,725 |
| 2026-01-26 | 276500.00 | 280500.00 | 268000.00 | 271000.00 | -3.56% | 286,112 |
| 2026-01-23 | 288500.00 | 293000.00 | 275500.00 | 281000.00 | -3.77% | 542,231 |
| 2026-01-22 | 317000.00 | 318500.00 | 286000.00 | 292000.00 | -3.95% | 755,309 |
| 2026-01-21 | 274500.00 | 305000.00 | 274500.00 | 304000.00 | +7.04% | 604,935 |
| 2026-01-20 | 291500.00 | 291500.00 | 274500.00 | 284000.00 | -1.56% | 563,346 |
| 2026-01-19 | 274000.00 | 291500.00 | 271500.00 | 288500.00 | +6.46% | 685,405 |
| 2026-01-16 | 273000.00 | 283500.00 | 264500.00 | 271000.00 | +2.07% | 519,750 |
| 2026-01-15 | 250000.00 | 265500.00 | 248000.00 | 265500.00 | +6.41% | 330,430 |
| 2026-01-14 | 243000.00 | 249500.00 | 240000.00 | 249500.00 | +2.89% | 251,511 |
| 2026-01-13 | 231500.00 | 244500.00 | 231500.00 | 242500.00 | +6.36% | 396,111 |
| 2026-01-12 | 237500.00 | 238000.00 | 225000.00 | 228000.00 | -0.44% | 246,092 |
| 2026-01-09 | 222000.00 | 230500.00 | 218000.00 | 229000.00 | +5.05% | 211,469 |
| 2026-01-08 | 232500.00 | 233000.00 | 218000.00 | 218000.00 | -5.22% | 294,767 |
| 2026-01-07 | 216500.00 | 233500.00 | 215500.00 | 230000.00 | +7.73% | 496,225 |
| 2026-01-06 | 217000.00 | 223000.00 | 211500.00 | 213500.00 | +0.47% | 187,979 |
| 2026-01-05 | 210000.00 | 215000.00 | 209750.00 | 212500.00 | +1.67% | 124,249 |
| 2026-01-02 | 207500.00 | 209000.00 | 205500.00 | 209000.00 | +1.46% | 108,818 |
| 2025-12-30 | 204500.00 | 207000.00 | 203000.00 | 206000.00 | +0.49% | 70,391 |
| 2025-12-29 | 201500.00 | 205000.00 | 199800.00 | 205000.00 | +1.74% | 111,737 |
| 2025-12-26 | 205500.00 | 205500.00 | 200000.00 | 201500.00 | -0.98% | 114,056 |
| 2025-12-24 | 204000.00 | 208500.00 | 203000.00 | 203500.00 | +0.00% | 77,169 |
| 2025-12-23 | 204500.00 | 205000.00 | 202500.00 | 203500.00 | +0.00% | 64,178 |
| 2025-12-22 | 204000.00 | 204000.00 | 199800.00 | 203500.00 | +0.49% | 52,672 |
| 2025-12-19 | 202000.00 | 204000.00 | 199900.00 | 202500.00 | +1.30% | 100,208 |
| 2025-12-18 | 199900.00 | 202000.00 | 197900.00 | 199900.00 | -1.77% | 94,814 |
| 2025-12-17 | 203000.00 | 204500.00 | 201500.00 | 203500.00 | +0.99% | 66,172 |
| 2025-12-16 | 207500.00 | 209000.00 | 201000.00 | 201500.00 | -2.42% | 90,848 |
| 2025-12-15 | 205500.00 | 207500.00 | 204000.00 | 206500.00 | -0.48% | 63,492 |
| 2025-12-12 | 203500.00 | 208000.00 | 203000.00 | 207500.00 | +2.47% | 72,252 |
| 2025-12-11 | 206500.00 | 209500.00 | 202000.00 | 202500.00 | -1.94% | 113,707 |
| 2025-12-10 | 207500.00 | 208000.00 | 202500.00 | 206500.00 | -0.48% | 93,270 |
| 2025-12-09 | 209500.00 | 210500.00 | 204000.00 | 207500.00 | -2.35% | 117,015 |
| 2025-12-08 | 216500.00 | 216500.00 | 207000.00 | 212500.00 | +0.95% | 183,963 |
| 2025-12-05 | 199900.00 | 211000.00 | 199100.00 | 210500.00 | +5.25% | 252,729 |
| 2025-12-04 | 195900.00 | 200500.00 | 194600.00 | 200000.00 | +3.15% | 199,354 |
| 2025-12-03 | 194300.00 | 194600.00 | 193000.00 | 193900.00 | -0.31% | 64,284 |
| 2025-12-02 | 188600.00 | 194500.00 | 188600.00 | 194500.00 | +3.24% | 146,330 |
| 2025-12-01 | 191300.00 | 191600.00 | 186500.00 | 188400.00 | -2.13% | 201,010 |
| 2025-11-28 | 194200.00 | 194900.00 | 191700.00 | 192500.00 | -0.88% | 83,533 |
| 2025-11-27 | 196900.00 | 197000.00 | 193500.00 | 194200.00 | -1.47% | 77,242 |
| 2025-11-26 | 194400.00 | 198200.00 | 194200.00 | 197100.00 | +1.97% | 83,791 |
| 2025-11-25 | 192400.00 | 195300.00 | 192000.00 | 193300.00 | +1.63% | 68,103 |
| 2025-11-24 | 195500.00 | 195500.00 | 190200.00 | 190200.00 | -2.06% | 162,037 |
| 2025-11-21 | 191500.00 | 194800.00 | 190900.00 | 194200.00 | -0.41% | 109,755 |
| 2025-11-20 | 198000.00 | 198100.00 | 195000.00 | 195000.00 | -0.56% | 77,181 |
| 2025-11-19 | 196800.00 | 198800.00 | 193100.00 | 196100.00 | +0.10% | 82,573 |
| 2025-11-18 | 200000.00 | 201000.00 | 195000.00 | 195900.00 | -2.54% | 99,404 |
| 2025-11-17 | 202000.00 | 202500.00 | 199500.00 | 201000.00 | +0.25% | 68,734 |
| 2025-11-14 | 201500.00 | 204000.00 | 199900.00 | 200500.00 | -1.96% | 104,289 |
| 2025-11-13 | 203500.00 | 205500.00 | 201500.00 | 204500.00 | +0.49% | 65,645 |
| 2025-11-12 | 200000.00 | 205500.00 | 199600.00 | 203500.00 | +2.11% | 87,154 |
| 2025-11-11 | 200000.00 | 201500.00 | 198400.00 | 199300.00 | +0.45% | 94,212 |
| 2025-11-10 | 194700.00 | 202000.00 | 194700.00 | 198400.00 | +2.27% | 159,805 |
| 2025-11-07 | 195000.00 | 196850.00 | 190600.00 | 194000.00 | -2.02% | 117,404 |
| 2025-11-06 | 201500.00 | 202000.00 | 195600.00 | 198000.00 | +0.00% | 100,985 |
| 2025-11-05 | 199900.00 | 200000.00 | 191700.00 | 198000.00 | -2.70% | 213,127 |
| 2025-11-04 | 211000.00 | 213500.00 | 203000.00 | 203500.00 | -4.46% | 195,039 |
| 2025-11-03 | 219000.00 | 220500.00 | 212000.00 | 213000.00 | -1.84% | 224,479 |
| 2025-10-31 | 205000.00 | 218000.00 | 203000.00 | 217000.00 | +7.43% | 295,428 |
| 2025-10-30 | 210000.00 | 211000.00 | 199200.00 | 202000.00 | +4.28% | 286,305 |
| 2025-10-29 | 188600.00 | 193700.00 | 188000.00 | 193700.00 | +3.20% | 128,608 |
| 2025-10-28 | 188400.00 | 188700.00 | 186700.00 | 187700.00 | -0.48% | 127,149 |
| 2025-10-27 | 189000.00 | 191300.00 | 187600.00 | 188600.00 | -0.11% | 126,144 |
| 2025-10-24 | 188700.00 | 190200.00 | 187300.00 | 188800.00 | +0.32% | 81,154 |
| 2025-10-23 | 190000.00 | 190750.00 | 187300.00 | 188200.00 | -1.62% | 115,085 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+33.05%). Worst month: Jun (-10.49%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hyundai Motor Co. Ltd. Pfd. Series 1's (005385.KS) latest close?
149400.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 005385.KS's 52-week high and low?
329000.00 high and 147000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Hyundai Motor Co. Ltd. Pfd. Series 1's strongest and weakest month historically?
Historically, 005385.KS's strongest calendar month has been Oct (average +33.05%) and its weakest Jun (average -10.49%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 005385.KS?
Downtrend stack: Trades -15.4% vs the 50-day and -34% vs the 200-day average, 54.2% below the 52-week high and +1.6% off the 52-week low; a death cross printed 62 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 005385.KS above its 50-day and 200-day moving averages?
Hyundai Motor Co. Ltd. Pfd. Series 1 trades 15.4% below its 50-day and 34.0% below its 200-day moving average (8.8% below its 20-day). As of 2026-10-30.