005380.KS
Hyundai Motor Company KSC · 005380.KS
$425,000.00
-9000.00
(-2.07%)
Pullback · -1.86σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment 005380.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $423000.00 | $431000.00 | $412000.00 | $425000.00 | 0.8M |
| 2026-07-15 | $433000.00 | $439500.00 | $424000.00 | $434000.00 | 0.9M |
| 2026-07-14 | $433500.00 | $434000.00 | $403250.00 | $424500.00 | 1.3M |
| 2026-07-13 | $456500.00 | $482000.00 | $440500.00 | $444000.00 | 0.9M |
| 2026-07-10 | $448000.00 | $468000.00 | $447500.00 | $457500.00 | 0.7M |
| 2026-07-09 | $460000.00 | $463500.00 | $433500.00 | $445500.00 | 1.1M |
| 2026-07-08 | $469000.00 | $484500.00 | $453500.00 | $462500.00 | 0.9M |
| 2026-07-07 | $494000.00 | $495500.00 | $460500.00 | $479500.00 | 0.9M |
| 2026-07-06 | $492500.00 | $513000.00 | $485000.00 | $502000.00 | 0.8M |
| 2026-07-03 | $477000.00 | $493500.00 | $458000.00 | $492000.00 | 1.0M |
| 2026-07-02 | $474000.00 | $501000.00 | $457000.00 | $482000.00 | 1.3M |
| 2026-07-01 | $502000.00 | $514000.00 | $474500.00 | $487500.00 | 0.8M |
| 2026-06-30 | $505000.00 | $506000.00 | $485250.00 | $495000.00 | 0.8M |
| 2026-06-29 | $480000.00 | $504000.00 | $463000.00 | $497000.00 | 1.2M |
| 2026-06-26 | $496500.00 | $502000.00 | $460500.00 | $480500.00 | 1.6M |
| 2026-06-25 | $520000.00 | $524000.00 | $501000.00 | $503000.00 | 1.1M |
| 2026-06-24 | $513000.00 | $522000.00 | $493500.00 | $509000.00 | 1.2M |
| 2026-06-23 | $582000.00 | $583000.00 | $508000.00 | $511000.00 | 1.9M |
| 2026-06-22 | $599000.00 | $600000.00 | $581000.00 | $581000.00 | 1.0M |
| 2026-06-19 | $606000.00 | $631000.00 | $590000.00 | $613000.00 | 1.8M |
| 2026-06-18 | $619000.00 | $620000.00 | $600000.00 | $601000.00 | 0.9M |
| 2026-06-17 | $633000.00 | $633000.00 | $613000.00 | $618000.00 | 0.9M |
| 2026-06-16 | $648000.00 | $654000.00 | $627000.00 | $640000.00 | 1.3M |
| 2026-06-15 | $638000.00 | $659000.00 | $633000.00 | $647000.00 | 1.1M |
| 2026-06-12 | $635000.00 | $644000.00 | $604000.00 | $607000.00 | 1.5M |
| 2026-06-11 | $570000.00 | $598000.00 | $561000.00 | $597000.00 | 1.4M |
| 2026-06-10 | $637000.00 | $653000.00 | $583000.00 | $602000.00 | 0.0M |
| 2026-06-09 | $660000.00 | $667000.00 | $620000.00 | $639000.00 | 1.6M |
| 2026-06-08 | $621000.00 | $664000.00 | $620000.00 | $639000.00 | 1.3M |
| 2026-06-05 | $691000.00 | $715000.00 | $650000.00 | $700000.00 | 1.5M |
| 2026-06-04 | $708000.00 | $727000.00 | $692000.00 | $700000.00 | 1.1M |
| 2026-06-02 | $770000.00 | $772000.00 | $697000.00 | $729000.00 | 2.3M |
| 2026-06-01 | $736000.00 | $783000.00 | $727000.00 | $750000.00 | 2.7M |
| 2026-05-29 | $704000.00 | $739000.00 | $701000.00 | $723000.00 | 3.1M |
| 2026-05-28 | $709000.00 | $714000.00 | $651000.00 | $677000.00 | 2.2M |
| 2026-05-27 | $691000.00 | $693000.00 | $666000.00 | $681000.00 | 1.9M |
| 2026-05-26 | $679000.00 | $694000.00 | $667000.00 | $689000.00 | 1.4M |
| 2026-05-22 | $666000.00 | $667000.00 | $642000.00 | $655000.00 | 1.0M |
| 2026-05-21 | $614000.00 | $672000.00 | $607000.00 | $666000.00 | 1.9M |
| 2026-05-20 | $601000.00 | $605000.00 | $570000.00 | $592000.00 | 2.0M |
| 2026-05-19 | $661000.00 | $661000.00 | $596000.00 | $604000.00 | 2.7M |
| 2026-05-18 | $688000.00 | $697000.00 | $638000.00 | $663000.00 | 2.2M |
| 2026-05-15 | $725000.00 | $774500.00 | $678000.00 | $700000.00 | 4.3M |
| 2026-05-14 | $724000.00 | $730000.00 | $692000.00 | $712000.00 | 2.4M |
| 2026-05-13 | $642000.00 | $710000.00 | $642000.00 | $710000.00 | 4.1M |
| 2026-05-12 | $673000.00 | $702500.00 | $606000.00 | $646000.00 | 4.9M |
| 2026-05-11 | $631000.00 | $654000.00 | $610000.00 | $646000.00 | 2.6M |
| 2026-05-08 | $590000.00 | $647000.00 | $581000.00 | $613000.00 | 5.0M |
| 2026-05-07 | $579000.00 | $596000.00 | $558000.00 | $572000.00 | 2.1M |
| 2026-05-06 | $545000.00 | $564000.00 | $541000.00 | $550000.00 | 1.7M |
| 2026-05-04 | $545000.00 | $547000.00 | $532000.00 | $539000.00 | 0.9M |
| 2026-04-30 | $556000.00 | $560000.00 | $531000.00 | $531000.00 | 1.2M |
| 2026-04-29 | $565000.00 | $565000.00 | $546000.00 | $556000.00 | 1.0M |
| 2026-04-28 | $533000.00 | $574000.00 | $525000.00 | $555000.00 | 2.6M |
| 2026-04-27 | $520000.00 | $533000.00 | $515000.00 | $524000.00 | 0.9M |
| 2026-04-24 | $525000.00 | $526000.00 | $510000.00 | $513000.00 | 1.2M |
| 2026-04-23 | $547000.00 | $551000.00 | $525000.00 | $532000.00 | 1.1M |
| 2026-04-22 | $540000.00 | $542000.00 | $531000.00 | $541000.00 | 0.7M |
| 2026-04-21 | $534000.00 | $548000.00 | $530000.00 | $546000.00 | 0.9M |
| 2026-04-20 | $533000.00 | $541000.00 | $526000.00 | $527000.00 | 0.8M |
| 2026-04-17 | $547000.00 | $548000.00 | $531000.00 | $538000.00 | 0.7M |
| 2026-04-16 | $530000.00 | $544000.00 | $527000.00 | $534000.00 | 1.5M |
| 2026-04-15 | $510000.00 | $519000.00 | $502000.00 | $508000.00 | 0.9M |
| 2026-04-14 | $492500.00 | $501500.00 | $489000.00 | $491500.00 | 0.8M |
| 2026-04-13 | $476500.00 | $486500.00 | $474500.00 | $478500.00 | 0.6M |
| 2026-04-10 | $498000.00 | $499500.00 | $489500.00 | $489500.00 | 0.8M |
| 2026-04-09 | $510000.00 | $514000.00 | $487000.00 | $489500.00 | 1.0M |
| 2026-04-08 | $500000.00 | $510000.00 | $490000.00 | $508000.00 | 1.3M |
| 2026-04-07 | $477000.00 | $481500.00 | $465500.00 | $473000.00 | 0.7M |
| 2026-04-06 | $469500.00 | $477500.00 | $465000.00 | $469000.00 | 0.6M |
| 2026-04-03 | $475500.00 | $485000.00 | $467000.00 | $471000.00 | 0.7M |
| 2026-04-02 | $499000.00 | $499500.00 | $457000.00 | $465500.00 | 1.3M |
| 2026-04-01 | $472000.00 | $492500.00 | $466000.00 | $487500.00 | 1.0M |
| 2026-03-31 | $459500.00 | $464000.00 | $445000.00 | $445500.00 | 1.3M |
| 2026-03-30 | $468500.00 | $472500.00 | $461000.00 | $469500.00 | 0.9M |
| 2026-03-27 | $472500.00 | $498500.00 | $467000.00 | $495000.00 | 1.2M |
| 2026-03-26 | $496000.00 | $499500.00 | $486000.00 | $490000.00 | 1.0M |
| 2026-03-25 | $509000.00 | $518000.00 | $498500.00 | $501000.00 | 1.1M |
| 2026-03-24 | $508000.00 | $509000.00 | $484000.00 | $492000.00 | 1.1M |
| 2026-03-23 | $500000.00 | $501000.00 | $485000.00 | $485000.00 | 1.6M |
| 2026-03-20 | $527000.00 | $528000.00 | $517000.00 | $517000.00 | 1.0M |
| 2026-03-19 | $521000.00 | $530000.00 | $521000.00 | $522000.00 | 0.8M |
| 2026-03-18 | $536000.00 | $545000.00 | $530000.00 | $545000.00 | 0.9M |
| 2026-03-17 | $528000.00 | $544000.00 | $520000.00 | $522000.00 | 1.3M |
| 2026-03-16 | $511000.00 | $520000.00 | $499000.00 | $506000.00 | 1.3M |
| 2026-03-13 | $502000.00 | $529500.00 | $501000.00 | $517000.00 | 1.0M |
| 2026-03-12 | $524000.00 | $528000.00 | $513000.00 | $521000.00 | 1.1M |
| 2026-03-11 | $550000.00 | $561000.00 | $523000.00 | $530000.00 | 1.4M |
| 2026-03-10 | $538000.00 | $541000.00 | $519000.00 | $525000.00 | 1.3M |
| 2026-03-09 | $504000.00 | $511000.00 | $491000.00 | $507000.00 | 1.9M |
| 2026-03-06 | $532000.00 | $564000.00 | $530000.00 | $553000.00 | 1.6M |
| 2026-03-05 | $565000.00 | $582000.00 | $540000.00 | $548000.00 | 2.7M |
| 2026-03-04 | $560000.00 | $593000.00 | $497500.00 | $501000.00 | 4.9M |
| 2026-03-03 | $654000.00 | $658000.00 | $594000.00 | $595000.00 | 3.8M |
| 2026-02-27 | $592000.00 | $687000.00 | $590000.00 | $674000.00 | 4.4M |
| 2026-02-26 | $574000.00 | $618000.00 | $563000.00 | $609000.00 | 2.9M |
| 2026-02-25 | $535000.00 | $584000.00 | $532000.00 | $572000.00 | 4.1M |
| 2026-02-24 | $522000.00 | $530000.00 | $505000.00 | $524000.00 | 1.5M |
| 2026-02-23 | $524000.00 | $541000.00 | $517000.00 | $523000.00 | 2.1M |
| 2026-02-20 | $516000.00 | $516000.00 | $504000.00 | $509000.00 | 1.3M |
| 2026-02-19 | $504000.00 | $523000.00 | $495500.00 | $513000.00 | 1.9M |
| 2026-02-13 | $499500.00 | $509500.00 | $497500.00 | $499000.00 | 1.1M |
| 2026-02-12 | $512000.00 | $512000.00 | $498000.00 | $506000.00 | 1.7M |
| 2026-02-11 | $480500.00 | $515000.00 | $477000.00 | $509000.00 | 3.3M |
| 2026-02-10 | $499000.00 | $505000.00 | $479000.00 | $480500.00 | 1.7M |
| 2026-02-09 | $484000.00 | $485000.00 | $473000.00 | $478000.00 | 1.5M |
| 2026-02-06 | $469500.00 | $473000.00 | $452000.00 | $467500.00 | 2.0M |
| 2026-02-05 | $492500.00 | $508000.00 | $483500.00 | $488500.00 | 1.7M |
| 2026-02-04 | $502000.00 | $518000.00 | $497500.00 | $504000.00 | 1.7M |
| 2026-02-03 | $487000.00 | $495000.00 | $473000.00 | $491500.00 | 2.3M |
| 2026-02-02 | $486000.00 | $507000.00 | $473000.00 | $478000.00 | 2.7M |
| 2026-01-30 | $516000.00 | $517000.00 | $500000.00 | $500000.00 | 3.0M |
| 2026-01-29 | $501000.00 | $529000.00 | $494000.00 | $528000.00 | 5.4M |
| 2026-01-28 | $505000.00 | $506000.00 | $490500.00 | $492500.00 | 2.5M |
| 2026-01-27 | $473000.00 | $499000.00 | $469000.00 | $488500.00 | 4.5M |
| 2026-01-26 | $499000.00 | $515000.00 | $490000.00 | $492500.00 | 3.7M |
| 2026-01-23 | $530000.00 | $543000.00 | $500000.00 | $510000.00 | 4.8M |
| 2026-01-22 | $586000.00 | $590000.00 | $525000.00 | $529000.00 | 7.2M |
| 2026-01-21 | $468000.00 | $551000.00 | $467500.00 | $549000.00 | 7.8M |
| 2026-01-20 | $494000.00 | $496500.00 | $460500.00 | $479000.00 | 5.2M |
| 2026-01-19 | $420000.00 | $487000.00 | $419500.00 | $480000.00 | 6.0M |
| 2026-01-16 | $426500.00 | $426500.00 | $408000.00 | $413000.00 | 2.6M |