Market data

Select a section

Hyundai Motor Company GDR (Reg S)

(HYUD)
Sector: n/a
$55.90
$0.90 1.64
Last updated: 11:23:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $55.60 $55.80 $54.60 $56.00 7,364
21/11/2024 $55.00 $56.00 $54.80 $55.60 3,815
20/11/2024 $56.00 $56.40 $55.20 $55.60 13,738
19/11/2024 $56.40 $56.40 $54.80 $55.20 7,503
18/11/2024 $54.20 $56.40 $54.20 $55.40 12,659
15/11/2024 $54.40 $54.40 $53.00 $52.60 25,793
14/11/2024 $52.40 $54.00 $52.20 $52.60 21,779
13/11/2024 $52.20 $53.40 $51.40 $51.60 39,062
12/11/2024 $54.80 $54.80 $52.60 $53.00 10,216
11/11/2024 $55.00 $55.80 $54.60 $55.00 10,093
08/11/2024 $55.20 $55.40 $53.20 $54.80 22,940
07/11/2024 $53.40 $58.60 $53.40 $55.80 16,642
06/11/2024 $56.40 $56.60 $51.00 $52.80 26,551
05/11/2024 $57.40 $57.40 $56.40 $56.60 10,638
04/11/2024 $57.40 $57.80 $57.00 $57.80 8,127
01/11/2024 $56.80 $57.60 $56.60 $57.60 8,987
31/10/2024 $56.20 $58.00 $56.20 $56.60 9,829
30/10/2024 $57.40 $58.00 $57.00 $57.60 15,471
29/10/2024 $58.20 $58.63 $57.00 $57.60 9,413
28/10/2024 $58.80 $59.00 $57.60 $59.00 6,000
25/10/2024 $58.00 $59.20 $57.40 $58.60 6,910
24/10/2024 $60.60 $64.00 $58.40 $62.00 9,972
23/10/2024 $61.00 $62.40 $61.00 $62.00 6,677
22/10/2024 $61.40 $61.80 $60.80 $61.40 5,590
21/10/2024 $62.60 $62.60 $61.20 $61.20 5,326
18/10/2024 $61.60 $62.00 $61.00 $62.00 11,067
17/10/2024 $63.00 $63.00 $60.60 $61.00 4,797
16/10/2024 $63.40 $63.80 $62.00 $63.00 3,666
15/10/2024 $64.00 $64.40 $62.60 $63.20 11,067
14/10/2024 $64.80 $65.00 $63.80 $64.20 5,499
11/10/2024 $65.40 $65.80 $64.20 $65.40 3,387
10/10/2024 $64.20 $66.20 $64.20 $65.40 7,685
09/10/2024 $64.60 $66.20 $63.20 $63.80 12,418
08/10/2024 $63.80 $65.00 $61.80 $63.40 4,437
07/10/2024 $64.60 $65.20 $63.40 $65.00 5,244
04/10/2024 $61.40 $62.80 $60.60 $61.80 3,939
03/10/2024 $62.00 $62.80 $60.80 $61.40 6,119
02/10/2024 $63.40 $63.80 $60.80 $62.00 30,178
01/10/2024 $62.40 $70.00 $61.80 $62.60 9,453
30/09/2024 $64.80 $64.80 $60.80 $61.60 45,150
27/09/2024 $65.80 $66.80 $65.00 $65.60 13,616
26/09/2024 $66.40 $67.40 $65.80 $66.40 7,021
25/09/2024 $66.60 $66.80 $65.40 $65.80 3,472
24/09/2024 $66.60 $66.80 $64.80 $66.40 7,097
23/09/2024 $66.20 $66.80 $64.80 $65.20 9,295
20/09/2024 $67.20 $68.60 $65.00 $65.40 28,149
19/09/2024 $66.40 $68.40 $61.20 $67.60 14,318
18/09/2024 $65.80 $66.40 $65.00 $65.20 3,779
17/09/2024 $66.40 $66.80 $65.60 $65.60 3,808
16/09/2024 $68.40 $68.60 $64.20 $67.20 2,099
13/09/2024 $65.00 $66.60 $64.20 $62.80 11,309
12/09/2024 $62.00 $63.20 $61.60 $61.80 5,328
11/09/2024 $61.80 $62.20 $60.40 $62.60 11,780
10/09/2024 $62.40 $63.40 $61.80 $62.60 4,251
09/09/2024 $61.40 $62.80 $61.40 $62.40 6,594
06/09/2024 $63.20 $63.40 $61.00 $62.00 12,498
05/09/2024 $63.60 $63.60 $60.00 $62.80 1,883
04/09/2024 $63.20 $63.80 $60.00 $63.80 7,441
03/09/2024 $65.00 $65.80 $63.00 $63.80 8,517
02/09/2024 $67.80 $68.20 $60.40 $67.60 1,554
30/08/2024 $68.60 $68.60 $61.40 $67.60 7,412
29/08/2024 $68.20 $69.20 $67.40 $68.60 13,753
28/08/2024 $65.00 $65.80 $64.00 $64.80 6,779
27/08/2024 $62.80 $63.40 $62.00 $62.40 4,777
26/08/2024 $62.80 $62.80 $61.20 $61.20 4,548
23/08/2024 $62.80 $62.80 $61.20 $61.20 4,548
22/08/2024 $62.80 $62.80 $61.20 $61.20 4,548
21/08/2024 $63.20 $63.20 $61.60 $62.80 1,943
20/08/2024 $62.40 $63.60 $62.00 $62.40 3,653
19/08/2024 $62.00 $62.40 $60.60 $61.80 7,965
16/08/2024 $60.40 $61.40 $59.40 $59.40 5,206
15/08/2024 $60.00 $60.00 $59.00 $59.40 1,530
14/08/2024 $59.80 $60.40 $58.00 $60.00 3,193
13/08/2024 $61.20 $62.00 $60.00 $61.00 5,605
12/08/2024 $60.60 $60.80 $59.60 $60.80 5,502
09/08/2024 $59.00 $64.80 $59.00 $60.60 19,017
08/08/2024 $57.00 $58.00 $57.00 $58.00 3,569
07/08/2024 $56.80 $58.00 $56.80 $57.60 3,584
06/08/2024 $55.20 $56.60 $55.20 $55.80 4,968
05/08/2024 $54.80 $55.00 $51.80 $54.80 10,576
02/08/2024 $60.00 $60.00 $58.20 $58.60 4,517
01/08/2024 $60.00 $61.80 $59.40 $61.60 10,046
31/07/2024 $59.00 $60.40 $59.00 $60.40 5,541
30/07/2024 $59.00 $59.80 $58.00 $58.40 6,074
29/07/2024 $58.00 $60.00 $55.20 $59.40 7,826
26/07/2024 $57.80 $57.80 $55.20 $57.80 4,827
25/07/2024 $58.00 $58.80 $56.00 $57.80 5,190
24/07/2024 $60.60 $64.80 $59.40 $59.60 6,186
23/07/2024 $60.60 $60.60 $59.40 $60.20 6,437
22/07/2024 $58.60 $59.80 $58.60 $59.20 11,611
19/07/2024 $59.60 $65.00 $58.40 $59.00 7,239
18/07/2024 $60.60 $61.80 $58.00 $58.80 6,113
17/07/2024 $61.00 $61.00 $60.40 $60.60 2,451
16/07/2024 $61.40 $65.00 $60.00 $61.00 1,670
15/07/2024 $59.80 $61.00 $59.20 $59.80 12,199
12/07/2024 $61.20 $61.80 $59.20 $60.00 19,248
11/07/2024 $62.00 $62.00 $61.20 $61.40 2,880
10/07/2024 $62.00 $62.60 $61.00 $61.80 3,225
09/07/2024 $62.80 $62.80 $61.40 $62.00 3,114
08/07/2024 $63.40 $64.20 $63.00 $63.00 9,432
05/07/2024 $64.80 $65.00 $63.40 $63.80 2,177
04/07/2024 $65.00 $67.20 $64.00 $64.20 2,992
03/07/2024 $64.20 $67.20 $64.20 $64.80 1,228
02/07/2024 $62.80 $64.40 $61.20 $64.20 22,754
01/07/2024 $65.20 $66.00 $64.40 $65.60 18,711
28/06/2024 $65.00 $65.40 $63.80 $65.20 11,391
27/06/2024 $64.60 $66.20 $63.60 $65.00 25,259
26/06/2024 $61.00 $61.40 $60.00 $60.20 17,166
25/06/2024 $58.60 $60.20 $58.20 $58.80 20,657
24/06/2024 $58.00 $59.20 $58.00 $58.60 5,853
21/06/2024 $59.60 $59.60 $58.00 $58.00 5,859
20/06/2024 $59.60 $60.20 $59.00 $59.20 9,344
19/06/2024 $61.00 $61.00 $59.40 $59.60 5,227
18/06/2024 $59.60 $60.60 $57.00 $59.60 6,871
17/06/2024 $58.80 $60.20 $57.60 $60.00 23,079
14/06/2024 $57.00 $57.60 $56.00 $56.20 3,276
13/06/2024 $58.60 $58.60 $57.00 $57.00 5,302
12/06/2024 $57.80 $58.80 $57.40 $58.60 2,168
11/06/2024 $57.20 $58.00 $57.00 $57.40 4,292
10/06/2024 $56.20 $57.20 $56.20 $56.80 2,321
07/06/2024 $57.00 $57.40 $56.00 $56.20 3,095
06/06/2024 $57.00 $57.60 $55.20 $56.80 3,147
05/06/2024 $56.20 $57.60 $55.80 $57.20 8,448
04/06/2024 $57.00 $57.20 $56.00 $56.60 2,394
03/06/2024 $57.20 $58.40 $56.80 $57.80 4,886
31/05/2024 $56.20 $56.80 $55.20 $56.00 2,504
30/05/2024 $56.20 $56.80 $56.00 $56.00 2,474
29/05/2024 $57.60 $58.40 $56.60 $56.60 10,380
28/05/2024 $58.40 $58.40 $57.40 $58.00 2,651
27/05/2024 $58.80 $58.80 $57.20 $58.00 5,788

Market data

Select a section