Hyundai Motor Co Pref (005387.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 | 203000.00 | 205000.00 | 197600.00 | 200500.00 | -0.99% | 103,881 |
| 2026-08-06 | 204000.00 | 208000.00 | 200500.00 | 202500.00 | -0.98% | 93,921 |
| 2026-08-05 | 200000.00 | 205000.00 | 199600.00 | 204500.00 | +3.23% | 83,018 |
| 2026-08-04 | 198700.00 | 199900.00 | 194100.00 | 198100.00 | +0.00% | 62,048 |
| 2026-08-03 | 199700.00 | 200500.00 | 195000.00 | 198100.00 | -1.44% | 102,944 |
| 2026-07-31 | 187000.00 | 201000.00 | 183000.00 | 201000.00 | +11.67% | 186,082 |
| 2026-07-30 | 178400.00 | 183300.00 | 175300.00 | 180000.00 | +0.50% | 156,519 |
| 2026-07-29 | 184100.00 | 188600.00 | 170100.00 | 179100.00 | -1.70% | 333,158 |
| 2026-07-28 | 191000.00 | 192900.00 | 182000.00 | 182200.00 | -7.04% | 211,353 |
| 2026-07-27 | 198900.00 | 199200.00 | 191700.00 | 196000.00 | -0.05% | 120,505 |
| 2026-07-24 | 203000.00 | 203000.00 | 193400.00 | 196100.00 | -4.57% | 151,273 |
| 2026-07-23 | 195400.00 | 206500.00 | 195400.00 | 205500.00 | +5.22% | 168,529 |
| 2026-07-22 | 192500.00 | 201500.00 | 190000.00 | 195300.00 | +2.95% | 131,567 |
| 2026-07-21 | 187000.00 | 192700.00 | 182500.00 | 189700.00 | +1.39% | 176,634 |
| 2026-07-20 | 195000.00 | 195000.00 | 185100.00 | 187100.00 | -5.51% | 285,882 |
| 2026-07-16 | 196000.00 | 201000.00 | 193100.00 | 198000.00 | -0.55% | 171,691 |
| 2026-07-15 | 201000.00 | 202500.00 | 195500.00 | 199100.00 | -0.35% | 229,852 |
| 2026-07-14 | 198500.00 | 201000.00 | 187500.00 | 199800.00 | -0.10% | 237,647 |
| 2026-07-13 | 204000.00 | 209000.00 | 198500.00 | 200000.00 | -1.96% | 161,689 |
| 2026-07-10 | 199900.00 | 207000.00 | 199900.00 | 204000.00 | +2.00% | 118,267 |
| 2026-07-09 | 211000.00 | 212500.00 | 199600.00 | 200000.00 | -5.21% | 188,438 |
| 2026-07-08 | 211000.00 | 224500.00 | 208500.00 | 211000.00 | -0.94% | 165,915 |
| 2026-07-07 | 219500.00 | 221000.00 | 208500.00 | 213000.00 | -4.70% | 126,745 |
| 2026-07-06 | 214000.00 | 225000.00 | 213000.00 | 223500.00 | +4.44% | 90,690 |
| 2026-07-03 | 213000.00 | 216000.00 | 205500.00 | 214000.00 | +0.94% | 96,351 |
| 2026-07-02 | 217500.00 | 219500.00 | 208000.00 | 212000.00 | -3.64% | 130,530 |
| 2026-07-01 | 216000.00 | 224500.00 | 212500.00 | 220000.00 | +2.09% | 164,835 |
| 2026-06-30 | 220000.00 | 222000.00 | 211500.00 | 215500.00 | -0.46% | 150,404 |
| 2026-06-29 | 211000.00 | 220000.00 | 205500.00 | 216500.00 | +2.61% | 104,745 |
| 2026-06-26 | 219500.00 | 222000.00 | 204500.00 | 211000.00 | -3.87% | 237,172 |
| 2026-06-25 | 219000.00 | 225000.00 | 217500.00 | 219500.00 | +3.05% | 187,173 |
| 2026-06-24 | 219000.00 | 221500.00 | 213000.00 | 213000.00 | -0.70% | 230,651 |
| 2026-06-23 | 235500.00 | 237000.00 | 214500.00 | 214500.00 | -8.92% | 280,312 |
| 2026-06-22 | 240000.00 | 240500.00 | 234000.00 | 235500.00 | -2.28% | 114,517 |
| 2026-06-19 | 241000.00 | 247500.00 | 236000.00 | 241000.00 | +0.42% | 207,089 |
| 2026-06-18 | 248000.00 | 248000.00 | 240000.00 | 240000.00 | -3.23% | 122,606 |
| 2026-06-17 | 251000.00 | 251500.00 | 244000.00 | 248000.00 | -1.98% | 123,260 |
| 2026-06-16 | 257000.00 | 257500.00 | 252000.00 | 253000.00 | -1.56% | 86,909 |
| 2026-06-15 | 250000.00 | 259000.00 | 247000.00 | 257000.00 | +6.64% | 139,068 |
| 2026-06-12 | 245500.00 | 250000.00 | 239000.00 | 241000.00 | +2.34% | 157,922 |
| 2026-06-11 | 232500.00 | 236000.00 | 227000.00 | 235500.00 | -1.05% | 129,767 |
| 2026-06-10 | 245500.00 | 250000.00 | 232000.00 | 238000.00 | -3.84% | 39 |
| 2026-06-09 | 248500.00 | 253000.00 | 242500.00 | 247500.00 | +3.13% | 126,487 |
| 2026-06-08 | 238500.00 | 252500.00 | 237000.00 | 240000.00 | -7.69% | 214,983 |
| 2026-06-05 | 263000.00 | 263500.00 | 251000.00 | 260000.00 | -2.26% | 228,197 |
| 2026-06-04 | 277500.00 | 278500.00 | 266000.00 | 266000.00 | -5.67% | 221,590 |
| 2026-06-02 | 300500.00 | 309500.00 | 277000.00 | 282000.00 | -4.57% | 371,289 |
| 2026-06-01 | 275000.00 | 301500.00 | 269000.00 | 295500.00 | +8.64% | 590,633 |
| 2026-05-29 | 268000.00 | 276500.00 | 264000.00 | 272000.00 | +3.23% | 671,952 |
| 2026-05-28 | 278000.00 | 278000.00 | 253500.00 | 263500.00 | -2.23% | 280,549 |
| 2026-05-27 | 274000.00 | 275000.00 | 267500.00 | 269500.00 | -1.28% | 230,875 |
| 2026-05-26 | 269000.00 | 279000.00 | 269000.00 | 273000.00 | +3.80% | 198,877 |
| 2026-05-22 | 269000.00 | 270000.00 | 262000.00 | 263000.00 | -1.13% | 214,030 |
| 2026-05-21 | 255000.00 | 269500.00 | 255000.00 | 266000.00 | +7.26% | 259,504 |
| 2026-05-20 | 250000.00 | 252500.00 | 243000.00 | 248000.00 | -1.39% | 233,574 |
| 2026-05-19 | 269000.00 | 269500.00 | 250000.00 | 251500.00 | -6.85% | 245,849 |
| 2026-05-18 | 277000.00 | 277500.00 | 261500.00 | 270000.00 | -3.40% | 267,628 |
| 2026-05-15 | 288500.00 | 307750.00 | 274000.00 | 279500.00 | -2.27% | 423,741 |
| 2026-05-14 | 286000.00 | 291500.00 | 279000.00 | 286000.00 | +1.24% | 391,502 |
| 2026-05-13 | 264000.00 | 284000.00 | 262500.00 | 282500.00 | +6.00% | 357,925 |
| 2026-05-12 | 280500.00 | 287000.00 | 260000.00 | 266500.00 | -2.02% | 372,969 |
| 2026-05-11 | 274500.00 | 277000.00 | 266000.00 | 272000.00 | +0.18% | 321,917 |
| 2026-05-08 | 261000.00 | 280500.00 | 256000.00 | 271500.00 | +5.85% | 485,590 |
| 2026-05-07 | 257500.00 | 261500.00 | 252000.00 | 256500.00 | +2.40% | 220,179 |
| 2026-05-06 | 251000.00 | 256500.00 | 249500.00 | 250500.00 | +0.40% | 240,390 |
| 2026-05-04 | 251500.00 | 253000.00 | 248500.00 | 249500.00 | +0.60% | 177,986 |
| 2026-04-30 | 258500.00 | 259500.00 | 248000.00 | 248000.00 | -4.06% | 192,530 |
| 2026-04-29 | 260500.00 | 261000.00 | 253500.00 | 258500.00 | -0.58% | 230,092 |
| 2026-04-28 | 251500.00 | 264000.00 | 248000.00 | 260000.00 | +4.00% | 295,177 |
| 2026-04-27 | 246500.00 | 252500.00 | 245000.00 | 250000.00 | +2.04% | 182,613 |
| 2026-04-24 | 250500.00 | 251000.00 | 244000.00 | 245000.00 | -2.78% | 212,540 |
| 2026-04-23 | 257000.00 | 258000.00 | 250000.00 | 252000.00 | -1.37% | 185,969 |
| 2026-04-22 | 255000.00 | 256000.00 | 250000.00 | 255500.00 | -0.58% | 178,398 |
| 2026-04-21 | 249500.00 | 257000.00 | 247500.00 | 257000.00 | +3.21% | 219,960 |
| 2026-04-20 | 250500.00 | 253000.00 | 247000.00 | 249000.00 | -0.60% | 142,225 |
| 2026-04-17 | 253000.00 | 253500.00 | 246500.00 | 250500.00 | +0.00% | 143,462 |
| 2026-04-16 | 250000.00 | 255500.00 | 247500.00 | 250500.00 | +3.30% | 257,263 |
| 2026-04-15 | 245000.00 | 248500.00 | 242000.00 | 242500.00 | +1.25% | 214,054 |
| 2026-04-14 | 237500.00 | 242000.00 | 237000.00 | 239500.00 | +3.01% | 171,797 |
| 2026-04-13 | 234500.00 | 237000.00 | 231000.00 | 232500.00 | -3.13% | 224,056 |
| 2026-04-10 | 244500.00 | 245000.00 | 238000.00 | 240000.00 | -0.83% | 169,480 |
| 2026-04-09 | 247500.00 | 249000.00 | 238500.00 | 242000.00 | -1.83% | 170,581 |
| 2026-04-08 | 244500.00 | 249000.00 | 241000.00 | 246500.00 | +4.67% | 360,181 |
| 2026-04-07 | 239000.00 | 241000.00 | 231000.00 | 235500.00 | -0.63% | 158,627 |
| 2026-04-06 | 238000.00 | 241000.00 | 235000.00 | 237000.00 | -0.42% | 110,218 |
| 2026-04-03 | 241000.00 | 245500.00 | 234000.00 | 238000.00 | +0.63% | 149,564 |
| 2026-04-02 | 248000.00 | 250500.00 | 233000.00 | 236500.00 | -3.27% | 297,285 |
| 2026-04-01 | 241500.00 | 246000.00 | 238000.00 | 244500.00 | +5.16% | 286,350 |
| 2026-03-31 | 243500.00 | 243500.00 | 231500.00 | 232500.00 | -5.49% | 213,005 |
| 2026-03-30 | 245000.00 | 248500.00 | 242000.00 | 246000.00 | -4.28% | 114,381 |
| 2026-03-27 | 246000.00 | 257500.00 | 244000.00 | 257000.00 | +1.98% | 143,116 |
| 2026-03-26 | 257000.00 | 257000.00 | 249500.00 | 252000.00 | -1.95% | 115,517 |
| 2026-03-25 | 255000.00 | 261500.00 | 255000.00 | 257000.00 | +2.39% | 116,215 |
| 2026-03-24 | 257500.00 | 260000.00 | 250000.00 | 251000.00 | +1.01% | 135,793 |
| 2026-03-23 | 258000.00 | 258500.00 | 247000.00 | 248500.00 | -6.05% | 217,851 |
| 2026-03-20 | 271500.00 | 272000.00 | 264500.00 | 264500.00 | -2.22% | 714,002 |
| 2026-03-19 | 273000.00 | 273000.00 | 268500.00 | 270500.00 | -3.22% | 140,532 |
| 2026-03-18 | 273000.00 | 279500.00 | 272000.00 | 279500.00 | +4.49% | 124,930 |
| 2026-03-17 | 271000.00 | 274500.00 | 267500.00 | 267500.00 | +1.52% | 128,806 |
| 2026-03-16 | 262500.00 | 267000.00 | 258000.00 | 263500.00 | +0.00% | 147,319 |
| 2026-03-13 | 258000.00 | 268500.00 | 255500.00 | 263500.00 | -1.13% | 109,759 |
| 2026-03-12 | 263000.00 | 269000.00 | 261000.00 | 266500.00 | +1.14% | 140,409 |
| 2026-03-11 | 270500.00 | 272000.00 | 261500.00 | 263500.00 | +0.96% | 189,265 |
| 2026-03-10 | 268000.00 | 268000.00 | 256000.00 | 261000.00 | +3.57% | 219,822 |
| 2026-03-09 | 253000.00 | 256000.00 | 245000.00 | 252000.00 | -8.53% | 251,616 |
| 2026-03-06 | 262000.00 | 276500.00 | 262000.00 | 275500.00 | +1.29% | 171,105 |
| 2026-03-05 | 269000.00 | 280000.00 | 265500.00 | 272000.00 | +11.25% | 321,893 |
| 2026-03-04 | 259000.00 | 280000.00 | 238000.00 | 244500.00 | -13.14% | 714,372 |
| 2026-03-03 | 312500.00 | 313000.00 | 281000.00 | 281500.00 | -12.98% | 550,626 |
| 2026-02-27 | 308000.00 | 330000.00 | 299000.00 | 323500.00 | +2.86% | 650,357 |
| 2026-02-26 | 308000.00 | 317500.00 | 301000.00 | 314500.00 | +2.28% | 326,483 |
| 2026-02-25 | 290000.00 | 307500.00 | 289500.00 | 307500.00 | +6.96% | 391,144 |
| 2026-02-24 | 285000.00 | 287500.00 | 277000.00 | 287500.00 | +0.88% | 182,644 |
| 2026-02-23 | 285000.00 | 291000.00 | 284000.00 | 285000.00 | +1.79% | 279,855 |
| 2026-02-20 | 278000.00 | 280500.00 | 273500.00 | 280000.00 | +0.90% | 193,740 |
| 2026-02-19 | 267500.00 | 280000.00 | 265500.00 | 277500.00 | +5.51% | 244,149 |
| 2026-02-13 | 263000.00 | 266500.00 | 261000.00 | 263000.00 | -0.19% | 129,938 |
| 2026-02-12 | 267500.00 | 269000.00 | 263000.00 | 263500.00 | -1.31% | 192,670 |
| 2026-02-11 | 257500.00 | 268500.00 | 256000.00 | 267000.00 | +4.50% | 177,578 |
| 2026-02-10 | 259500.00 | 263000.00 | 252000.00 | 255500.00 | +1.19% | 223,161 |
| 2026-02-09 | 257000.00 | 259000.00 | 249500.00 | 252500.00 | +1.20% | 260,928 |
| 2026-02-06 | 248000.00 | 251000.00 | 238500.00 | 249500.00 | -2.92% | 337,758 |
| 2026-02-05 | 260000.00 | 266000.00 | 255500.00 | 257000.00 | -3.20% | 198,719 |
| 2026-02-04 | 264500.00 | 269500.00 | 260000.00 | 265500.00 | +1.14% | 227,677 |
| 2026-02-03 | 260500.00 | 264000.00 | 258500.00 | 262500.00 | +1.94% | 217,073 |
| 2026-02-02 | 267000.00 | 272000.00 | 253500.00 | 257500.00 | -4.98% | 387,770 |
| 2026-01-30 | 281500.00 | 281500.00 | 271000.00 | 271000.00 | -5.24% | 346,488 |
| 2026-01-29 | 275000.00 | 289500.00 | 272500.00 | 286000.00 | +5.15% | 439,521 |
| 2026-01-28 | 278000.00 | 278500.00 | 270500.00 | 272000.00 | +0.00% | 304,582 |
| 2026-01-27 | 260500.00 | 272000.00 | 260500.00 | 272000.00 | -1.27% | 465,949 |
| 2026-01-26 | 283000.00 | 287000.00 | 272000.00 | 275500.00 | -4.17% | 412,397 |
| 2026-01-23 | 295500.00 | 295500.00 | 279500.00 | 287500.00 | -3.20% | 693,574 |
| 2026-01-22 | 328500.00 | 332000.00 | 290000.00 | 297000.00 | -6.60% | 972,096 |
| 2026-01-21 | 283000.00 | 319000.00 | 281000.00 | 318000.00 | +9.09% | 726,995 |
| 2026-01-20 | 302500.00 | 302500.00 | 283000.00 | 291500.00 | -1.19% | 558,723 |
| 2026-01-19 | 279000.00 | 298500.00 | 277500.00 | 295000.00 | +7.86% | 532,060 |
| 2026-01-16 | 277000.00 | 288500.00 | 267000.00 | 273500.00 | +1.30% | 552,741 |
| 2026-01-15 | 255000.00 | 270000.00 | 252500.00 | 270000.00 | +5.88% | 308,764 |
| 2026-01-14 | 249500.00 | 255000.00 | 244500.00 | 255000.00 | +2.41% | 194,501 |
| 2026-01-13 | 240000.00 | 249500.00 | 238000.00 | 249000.00 | +5.51% | 426,495 |
| 2026-01-12 | 249000.00 | 249500.00 | 231000.00 | 236000.00 | -0.42% | 277,537 |
| 2026-01-09 | 230000.00 | 238000.00 | 225500.00 | 237000.00 | +5.10% | 191,460 |
| 2026-01-08 | 239000.00 | 239500.00 | 225500.00 | 225500.00 | -4.25% | 246,882 |
| 2026-01-07 | 221500.00 | 239500.00 | 221000.00 | 235500.00 | +7.78% | 396,109 |
| 2026-01-06 | 221000.00 | 229000.00 | 215500.00 | 218500.00 | +0.92% | 223,861 |
| 2026-01-05 | 215000.00 | 221500.00 | 214000.00 | 216500.00 | +1.41% | 166,687 |
| 2026-01-02 | 212500.00 | 217000.00 | 211000.00 | 213500.00 | +0.47% | 117,151 |
| 2025-12-30 | 211000.00 | 214500.00 | 209500.00 | 212500.00 | +0.71% | 66,940 |
| 2025-12-29 | 205500.00 | 211000.00 | 203000.00 | 211000.00 | +2.18% | 107,493 |
| 2025-12-26 | 210500.00 | 211000.00 | 205000.00 | 206500.00 | -0.96% | 108,810 |
| 2025-12-24 | 208500.00 | 213000.00 | 208000.00 | 208500.00 | +0.00% | 70,318 |
| 2025-12-23 | 209500.00 | 210000.00 | 206500.00 | 208500.00 | +0.00% | 60,488 |
| 2025-12-22 | 210000.00 | 210000.00 | 205000.00 | 208500.00 | +0.24% | 72,746 |
| 2025-12-19 | 205500.00 | 208500.00 | 203000.00 | 208000.00 | +2.21% | 132,146 |
| 2025-12-18 | 204500.00 | 205500.00 | 201000.00 | 203500.00 | -1.69% | 62,963 |
| 2025-12-17 | 206500.00 | 209000.00 | 205500.00 | 207000.00 | +0.73% | 58,740 |
| 2025-12-16 | 212000.00 | 213000.00 | 204500.00 | 205500.00 | -2.14% | 129,768 |
| 2025-12-15 | 207500.00 | 211500.00 | 207000.00 | 210000.00 | -0.24% | 94,632 |
| 2025-12-12 | 206000.00 | 210500.00 | 204500.00 | 210500.00 | +2.93% | 97,892 |
| 2025-12-11 | 210000.00 | 210500.00 | 203000.00 | 204500.00 | -1.92% | 129,616 |
| 2025-12-10 | 211500.00 | 211500.00 | 204500.00 | 208500.00 | -1.42% | 94,373 |
| 2025-12-09 | 213000.00 | 214500.00 | 209000.00 | 211500.00 | -2.53% | 141,461 |
| 2025-12-08 | 220000.00 | 221000.00 | 212500.00 | 217000.00 | +0.46% | 178,329 |
| 2025-12-05 | 202500.00 | 216500.00 | 202500.00 | 216000.00 | +6.40% | 292,832 |
| 2025-12-04 | 199300.00 | 203500.00 | 197500.00 | 203000.00 | +3.10% | 181,973 |
| 2025-12-03 | 198500.00 | 198600.00 | 196900.00 | 196900.00 | -0.51% | 57,627 |
| 2025-12-02 | 192300.00 | 198300.00 | 192000.00 | 197900.00 | +3.18% | 129,961 |
| 2025-12-01 | 194700.00 | 195800.00 | 190000.00 | 191800.00 | -1.49% | 136,254 |
| 2025-11-28 | 196700.00 | 196900.00 | 194500.00 | 194700.00 | -1.02% | 87,479 |
| 2025-11-27 | 199000.00 | 199400.00 | 195800.00 | 196700.00 | -1.60% | 111,122 |
| 2025-11-26 | 196500.00 | 200500.00 | 196000.00 | 199900.00 | +2.30% | 111,307 |
| 2025-11-25 | 194800.00 | 198000.00 | 193300.00 | 195400.00 | +1.61% | 102,442 |
| 2025-11-24 | 197800.00 | 198000.00 | 192300.00 | 192300.00 | -2.29% | 238,240 |
| 2025-11-21 | 195000.00 | 197600.00 | 194500.00 | 196800.00 | -1.55% | 126,730 |
| 2025-11-20 | 202500.00 | 203000.00 | 199000.00 | 199900.00 | -0.55% | 108,367 |
| 2025-11-19 | 200000.00 | 201500.00 | 197300.00 | 201000.00 | +0.85% | 81,662 |
| 2025-11-18 | 204000.00 | 204500.00 | 199100.00 | 199300.00 | -2.54% | 98,944 |
| 2025-11-17 | 206500.00 | 206500.00 | 202500.00 | 204500.00 | +0.49% | 68,209 |
| 2025-11-14 | 204500.00 | 207500.00 | 202500.00 | 203500.00 | -1.69% | 143,590 |
| 2025-11-13 | 206500.00 | 208000.00 | 204500.00 | 207000.00 | +0.24% | 97,662 |
| 2025-11-12 | 203000.00 | 207000.00 | 203000.00 | 206500.00 | +1.72% | 133,615 |
| 2025-11-11 | 203000.00 | 203500.00 | 200000.00 | 203000.00 | +1.50% | 106,152 |
| 2025-11-10 | 196900.00 | 203500.00 | 196600.00 | 200000.00 | +2.15% | 124,817 |
| 2025-11-07 | 197000.00 | 199400.00 | 192400.00 | 195800.00 | -2.00% | 165,541 |
| 2025-11-06 | 204500.00 | 204500.00 | 197200.00 | 199800.00 | -0.10% | 148,476 |
| 2025-11-05 | 202000.00 | 202000.00 | 193300.00 | 200000.00 | -2.91% | 329,439 |
| 2025-11-04 | 215000.00 | 216500.00 | 204500.00 | 206000.00 | -4.85% | 281,463 |
| 2025-11-03 | 224500.00 | 226500.00 | 215500.00 | 216500.00 | -1.59% | 265,633 |
| 2025-10-31 | 209000.00 | 224500.00 | 207000.00 | 220000.00 | +6.54% | 434,901 |
| 2025-10-30 | 216000.00 | 216500.00 | 204000.00 | 206500.00 | +4.88% | 414,401 |
| 2025-10-29 | 190600.00 | 197100.00 | 190600.00 | 196900.00 | +3.69% | 192,760 |
| 2025-10-28 | 190200.00 | 190400.00 | 188200.00 | 189900.00 | -0.16% | 132,093 |
| 2025-10-27 | 191900.00 | 193000.00 | 190000.00 | 190200.00 | -0.31% | 149,166 |
| 2025-10-24 | 190600.00 | 191500.00 | 188600.00 | 190800.00 | +0.26% | 112,572 |
| 2025-10-23 | 192400.00 | 193200.00 | 189000.00 | 190300.00 | -1.70% | 177,475 |
| 2025-10-22 | 193200.00 | 193600.00 | 189100.00 | 193600.00 | +1.89% | 174,746 |
| 2025-10-21 | 184900.00 | 192000.00 | 183800.00 | 190000.00 | +3.94% | 273,987 |
| 2025-10-20 | 182100.00 | 183100.00 | 178600.00 | 182800.00 | +2.18% | 151,625 |
| 2025-10-17 | 179500.00 | 181700.00 | 178500.00 | 178900.00 | -0.78% | 170,946 |
| 2025-10-16 | 176900.00 | 180600.00 | 175900.00 | 180300.00 | +5.56% | 370,984 |
| 2025-10-15 | 170400.00 | 171300.00 | 170100.00 | 170800.00 | +0.29% | 71,990 |
| 2025-10-14 | 168800.00 | 171200.00 | 168600.00 | 170300.00 | +1.19% | 147,710 |
| 2025-10-13 | 166600.00 | 169200.00 | 166200.00 | 168300.00 | -0.06% | 79,474 |
| 2025-10-10 | 169100.00 | 169600.00 | 167700.00 | 168400.00 | -0.65% | 200,181 |
| 2025-10-02 | 166800.00 | 169900.00 | 166800.00 | 169500.00 | +1.99% | 155,146 |
| 2025-10-01 | 166500.00 | 168300.00 | 166200.00 | 166200.00 | -0.18% | 84,157 |
| 2025-09-30 | 167300.00 | 168500.00 | 166500.00 | 166500.00 | -0.48% | 117,644 |
| 2025-09-29 | 166500.00 | 167500.00 | 166000.00 | 167300.00 | +0.72% | 59,875 |
| 2025-09-26 | 168000.00 | 168000.00 | 166000.00 | 166100.00 | -1.25% | 114,091 |
| 2025-09-25 | 168200.00 | 168400.00 | 167200.00 | 168200.00 | +0.00% | 71,696 |
| 2025-09-24 | 167500.00 | 168700.00 | 167300.00 | 168200.00 | +0.48% | 58,545 |
| 2025-09-23 | 167800.00 | 169900.00 | 167400.00 | 167400.00 | +0.00% | 111,692 |
| 2025-09-22 | 164900.00 | 168900.00 | 164900.00 | 167400.00 | -0.71% | 122,811 |
| 2025-09-18 | 169000.00 | 169600.00 | 168100.00 | 168600.00 | -0.24% | 81,096 |
| 2025-09-17 | 169000.00 | 169300.00 | 168100.00 | 169000.00 | -0.06% | 81,517 |
| 2025-09-16 | 169100.00 | 169300.00 | 167700.00 | 169100.00 | +0.00% | 93,786 |
| 2025-09-15 | 173300.00 | 173300.00 | 167800.00 | 169100.00 | -2.54% | 285,834 |
| 2025-09-12 | 172600.00 | 173500.00 | 171900.00 | 173500.00 | +0.52% | 68,877 |
| 2025-09-11 | 173000.00 | 173100.00 | 171900.00 | 172600.00 | -0.23% | 54,554 |
| 2025-09-10 | 173000.00 | 173700.00 | 171500.00 | 173000.00 | +0.00% | 83,600 |
| 2025-09-09 | 170500.00 | 173000.00 | 170500.00 | 173000.00 | +1.47% | 68,887 |
| 2025-09-08 | 170300.00 | 170900.00 | 168500.00 | 170500.00 | -0.23% | 67,974 |
| 2025-09-05 | 173200.00 | 173300.00 | 170700.00 | 170900.00 | -1.27% | 86,134 |
| 2025-09-04 | 174500.00 | 174800.00 | 172500.00 | 173100.00 | -0.80% | 52,977 |
| 2025-09-03 | 172800.00 | 175700.00 | 172400.00 | 174500.00 | +0.63% | 87,747 |
| 2025-09-02 | 171900.00 | 173600.00 | 171000.00 | 173400.00 | +0.99% | 83,950 |
| 2025-09-01 | 170000.00 | 173500.00 | 169800.00 | 171700.00 | +1.00% | 107,446 |
| 2025-08-29 | 170700.00 | 171600.00 | 169400.00 | 170000.00 | -0.35% | 85,488 |
| 2025-08-28 | 170500.00 | 172700.00 | 170200.00 | 170600.00 | -1.39% | 105,667 |
| 2025-08-27 | 170800.00 | 173000.00 | 170800.00 | 173000.00 | +0.82% | 105,316 |
| 2025-08-26 | 170900.00 | 171600.00 | 169600.00 | 171600.00 | +0.41% | 156,278 |
| 2025-08-25 | 170800.00 | 171100.00 | 169800.00 | 170900.00 | +0.18% | 61,604 |
| 2025-08-22 | 171200.00 | 172400.00 | 170400.00 | 170600.00 | -0.35% | 56,044 |
| 2025-08-21 | 169600.00 | 172500.00 | 169500.00 | 171200.00 | +0.94% | 93,606 |
| 2025-08-20 | 168500.00 | 170300.00 | 168100.00 | 169600.00 | +0.06% | 82,926 |
| 2025-08-19 | 169000.00 | 170100.00 | 167300.00 | 169500.00 | +0.30% | 54,410 |
| 2025-08-18 | 169000.00 | 169600.00 | 167900.00 | 169000.00 | -0.29% | 67,594 |
| 2025-08-14 | 168800.00 | 170800.00 | 168600.00 | 169500.00 | +0.30% | 96,139 |
| 2025-08-13 | 167800.00 | 169000.00 | 167600.00 | 169000.00 | +1.08% | 80,917 |
| 2025-08-12 | 167000.00 | 168400.00 | 166300.00 | 167200.00 | +0.12% | 68,429 |
| 2025-08-11 | 167500.00 | 168500.00 | 166000.00 | 167000.00 | -0.30% | 63,380 |
| 2025-08-08 | 165500.00 | 167500.00 | 164700.00 | 167500.00 | +1.21% | 80,122 |
| 2025-08-07 | 166000.00 | 167000.00 | 165100.00 | 165500.00 | +0.61% | 79,677 |
| 2025-08-06 | 164400.00 | 165700.00 | 162600.00 | 164500.00 | +0.06% | 47,402 |
| 2025-08-05 | 164500.00 | 166000.00 | 162800.00 | 164400.00 | -0.06% | 108,917 |
| 2025-08-04 | 162600.00 | 166100.00 | 161300.00 | 164500.00 | +0.98% | 115,645 |
| 2025-08-01 | 164500.00 | 166600.00 | 162000.00 | 162900.00 | -1.39% | 190,808 |
| 2025-07-31 | 176100.00 | 176800.00 | 165000.00 | 165200.00 | -4.40% | 347,748 |
| 2025-07-30 | 166100.00 | 174400.00 | 166100.00 | 172800.00 | +4.03% | 185,267 |
| 2025-07-29 | 167800.00 | 167800.00 | 165200.00 | 166100.00 | -1.13% | 93,099 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+32.37%). Worst month: Nov (-10.07%). 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 Pref's (005387.KS) latest close?
200500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 005387.KS's 52-week high and low?
332000.00 high and 164700.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hyundai Motor Co Pref's strongest and weakest month historically?
Historically, 005387.KS's strongest calendar month has been Oct (average +32.37%) and its weakest Nov (average -10.07%), 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.