Hyundai Motor Company GDR (Reg S)
(HYUD)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
16/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
15/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
14/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
13/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
10/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
09/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
08/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
07/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
06/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
03/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
02/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
01/01/2025
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
31/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
30/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
27/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
26/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
25/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
24/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
23/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
20/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
19/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
18/12/2024
|
$51.20
|
$53.40
|
$51.00
|
$52.80
|
65,767
|
|
17/12/2024
|
$49.40
|
$51.80
|
$49.20
|
$51.40
|
39,771
|
|
16/12/2024
|
$52.60
|
$52.80
|
$49.50
|
$50.60
|
66,008
|
|
13/12/2024
|
$52.60
|
$54.20
|
$52.00
|
$52.60
|
56,560
|
|
12/12/2024
|
$53.60
|
$54.00
|
$52.00
|
$52.80
|
41,179
|
|
11/12/2024
|
$53.20
|
$54.60
|
$53.00
|
$53.80
|
32,296
|
|
10/12/2024
|
$53.20
|
$54.40
|
$52.40
|
$52.40
|
26,987
|
|
09/12/2024
|
$52.20
|
$52.40
|
$51.40
|
$51.80
|
24,144
|
|
06/12/2024
|
$53.40
|
$54.00
|
$52.80
|
$54.00
|
18,309
|
|
05/12/2024
|
$55.00
|
$55.80
|
$52.40
|
$53.00
|
14,160
|
|
04/12/2024
|
$53.60
|
$54.40
|
$52.20
|
$53.60
|
22,110
|
|
03/12/2024
|
$56.60
|
$56.60
|
$52.20
|
$54.00
|
14,543
|
|
02/12/2024
|
$55.20
|
$56.00
|
$54.00
|
$55.00
|
7,789
|
|
29/11/2024
|
$55.00
|
$57.00
|
$55.00
|
$56.20
|
11,636
|
|
28/11/2024
|
$56.80
|
$57.00
|
$56.00
|
$56.00
|
1,113
|
|
27/11/2024
|
$57.00
|
$57.60
|
$56.00
|
$57.00
|
19,444
|
|
26/11/2024
|
$55.00
|
$57.40
|
$54.80
|
$56.60
|
15,698
|
|
25/11/2024
|
$55.40
|
$56.20
|
$54.40
|
$54.60
|
8,523
|
|
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
|