KSE - Delayed Quote KRW

Hyundai Motor Securities Co.,Ltd. (001500.KS)

7,310.00
-80.00
(-1.08%)
At close: June 5 at 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20257,460.007,480.007,220.007,310.007,310.00499,063
Jun 4, 20257,090.007,570.007,090.007,390.007,390.001,113,801
Jun 2, 20257,160.007,270.006,850.006,970.006,970.00479,080
May 30, 20257,280.007,300.007,020.007,150.007,150.00520,705
May 29, 20256,780.007,210.006,760.007,210.007,210.001,262,860
May 28, 20256,590.006,910.006,585.006,760.006,760.00757,430
May 27, 20256,610.006,630.006,480.006,550.006,550.00219,822
May 26, 20256,640.006,680.006,590.006,620.006,620.00343,999
May 23, 20256,590.006,730.006,560.006,640.006,640.00182,810
May 22, 20256,690.006,720.006,550.006,580.006,580.00181,986
May 21, 20256,520.006,720.006,520.006,710.006,710.00291,457
May 20, 20256,480.006,610.006,480.006,550.006,550.00118,097
May 19, 20256,620.006,620.006,410.006,460.006,460.00235,852
May 16, 20256,600.006,690.006,590.006,620.006,620.00352,955
May 15, 20256,560.006,650.006,500.006,560.006,560.00184,541
May 14, 20256,610.006,710.006,220.006,560.006,560.00697,800
May 13, 20256,700.006,710.006,530.006,610.006,610.00187,146
May 12, 20256,500.006,710.006,480.006,680.006,680.00509,649
May 9, 20256,550.006,570.006,390.006,450.006,450.00173,597
May 8, 20256,540.006,640.006,450.006,550.006,550.00197,199
May 7, 20256,610.006,640.006,500.006,580.006,580.00233,601
May 2, 20256,590.006,670.006,500.006,590.006,590.00274,284
Apr 30, 20256,340.006,720.006,340.006,540.006,540.00667,004
Apr 29, 20256,160.006,380.006,120.006,380.006,380.00411,647
Apr 28, 20256,020.006,190.005,990.006,150.006,150.00421,538
Apr 25, 20255,950.006,050.005,910.006,000.006,000.00347,545
Apr 24, 20255,830.005,860.005,780.005,820.005,820.00177,071
Apr 23, 20255,780.005,840.005,730.005,820.005,820.00137,502
Apr 22, 20255,650.005,770.005,650.005,750.005,750.00197,258
Apr 21, 20255,630.005,720.005,600.005,700.005,700.00344,400
Apr 18, 20255,530.005,610.005,510.005,600.005,600.00137,303
Apr 17, 20255,490.005,540.005,450.005,540.005,540.0061,541
Apr 16, 20255,560.005,570.005,450.005,500.005,500.00144,950
Apr 15, 20255,460.005,600.005,460.005,560.005,560.00102,912
Apr 14, 20255,440.005,510.005,440.005,500.005,500.0059,488
Apr 11, 20255,390.005,470.005,360.005,450.005,450.0081,736
Apr 10, 20255,370.005,470.005,370.005,440.005,440.00200,387
Apr 9, 20255,250.005,320.005,180.005,250.005,250.00136,518
Apr 8, 20255,280.005,320.005,230.005,280.005,280.0093,376
Apr 7, 20255,410.005,420.005,210.005,220.005,220.00239,047
Apr 4, 20255,350.005,520.005,330.005,490.005,490.00192,016
Apr 3, 20255,410.005,450.005,370.005,400.005,400.00155,546
Apr 2, 20255,640.005,640.005,430.005,470.005,470.00405,636
Apr 1, 20255,630.005,670.005,580.005,610.005,610.00129,841
Mar 31, 20255,680.005,680.005,570.005,630.005,630.00221,287
Mar 28, 2025 180 Dividend
Mar 28, 20255,780.005,830.005,660.005,700.005,700.00298,820
Mar 27, 20255,850.005,890.005,820.005,840.005,660.00311,984
Mar 26, 20255,740.005,870.005,740.005,850.005,669.69313,700
Mar 25, 20255,790.005,820.005,730.005,740.005,563.08417,854
Mar 24, 20255,760.005,810.005,760.005,780.005,601.85137,940
Mar 21, 20255,790.005,810.005,740.005,760.005,582.47358,343
Mar 20, 20255,810.005,830.005,770.005,790.005,611.54297,201
Mar 19, 20255,800.005,840.005,780.005,780.005,601.85436,251
Mar 18, 20255,790.005,820.005,770.005,800.005,621.23333,542
Mar 17, 20255,840.005,930.005,750.005,790.005,611.542,162,400
Mar 14, 20256,200.006,220.006,140.006,220.006,028.2956,766
Mar 13, 20256,220.006,220.006,140.006,200.006,008.9049,051
Mar 12, 20256,250.006,260.006,150.006,200.006,008.9078,921
Mar 11, 20256,230.006,260.006,210.006,250.006,057.3653,927
Mar 10, 20256,250.006,340.006,230.006,320.006,125.2191,939
Mar 7, 20256,300.006,310.006,220.006,250.006,057.3675,331
Mar 6, 20256,160.006,300.006,150.006,280.006,086.4472,714
Mar 5, 20256,120.006,170.006,100.006,160.005,970.1467,986
Mar 4, 20256,130.006,150.006,070.006,120.005,931.3788,635
Feb 28, 20256,310.006,310.006,100.006,110.005,921.68229,513
Feb 27, 20256,350.006,360.006,220.006,300.006,105.82106,340
Feb 26, 20256,290.006,370.006,260.006,330.006,134.90123,319
Feb 25, 20256,300.006,340.006,270.006,290.006,096.1395,393
Feb 24, 20256,350.006,360.006,310.006,340.006,144.59146,412
Feb 21, 20256,330.006,390.006,330.006,350.006,154.28107,605
Feb 20, 20256,320.006,430.006,310.006,320.006,125.21158,993
Feb 19, 20256,330.006,430.006,310.006,380.006,183.36124,088
Feb 18, 20256,240.006,350.006,200.006,330.006,134.90151,615
Feb 17, 20256,150.006,270.006,120.006,270.006,076.75334,148
Feb 14, 20256,170.006,170.006,110.006,120.005,931.37190,053
Feb 13, 20256,160.006,190.006,130.006,140.005,950.75280,117
Feb 12, 20256,110.006,190.006,110.006,160.005,970.14191,385
Feb 11, 20256,320.006,320.006,120.006,170.005,979.83351,313
Feb 10, 20256,430.006,430.006,320.006,330.006,134.90104,056
Feb 7, 20256,420.006,470.006,390.006,390.006,193.0572,052
Feb 6, 20256,520.006,520.006,400.006,470.006,270.5877,834
Feb 5, 20256,550.006,590.006,470.006,480.006,280.2762,809
Feb 4, 20256,520.006,580.006,490.006,550.006,348.1212,935
Feb 3, 20256,630.006,630.006,470.006,470.006,270.5879,917
Jan 31, 20256,600.006,660.006,570.006,600.006,396.5829,279
Jan 24, 20256,600.006,610.006,560.006,570.006,367.5013,668
Jan 23, 20256,620.006,620.006,570.006,580.006,377.1917,430
Jan 22, 20256,660.006,670.006,560.006,580.006,377.1941,124
Jan 21, 20256,640.006,660.006,570.006,650.006,445.0367,463
Jan 20, 20256,550.006,650.006,540.006,630.006,425.6549,446
Jan 17, 20256,540.006,580.006,500.006,550.006,348.1237,413
Jan 16, 20256,460.006,550.006,430.006,510.006,309.3560,393
Jan 15, 20256,620.006,620.006,450.006,470.006,270.5899,201
Jan 14, 20256,850.006,850.006,560.006,580.006,377.19210,272
Jan 13, 20256,616.266,643.276,571.256,643.276,438.51102,027
Jan 10, 20256,598.266,679.276,562.256,607.266,403.61133,279
Jan 9, 20256,643.276,643.276,571.256,598.266,394.8971,594
Jan 8, 20256,688.276,688.276,589.256,625.266,421.0641,787
Jan 7, 20256,643.276,706.286,607.266,652.276,447.2362,381
Jan 6, 20256,679.276,715.286,634.266,679.276,473.4041,397
Jan 3, 20257,330.007,450.007,270.007,420.007,191.3048,709
Jan 2, 20257,440.007,530.007,280.007,350.007,123.4636,403
Dec 30, 20247,430.007,530.007,350.007,440.007,210.6951,766
Dec 27, 20247,620.007,640.007,450.007,480.007,249.4541,562
Dec 26, 20247,670.007,670.007,600.007,650.007,414.2137,870
Dec 24, 20247,590.007,670.007,580.007,660.007,423.9045,089
Dec 23, 20247,490.007,620.007,490.007,600.007,365.7530,629
Dec 20, 20247,590.007,590.007,480.007,520.007,288.2243,465
Dec 19, 20247,590.007,630.007,550.007,590.007,356.0638,534
Dec 18, 20247,560.007,670.007,560.007,650.007,414.2133,823
Dec 17, 20247,710.007,710.007,550.007,600.007,365.7543,664
Dec 16, 20247,800.007,810.007,660.007,670.007,433.6068,469
Dec 13, 20247,690.007,800.007,610.007,800.007,559.59139,972
Dec 12, 20247,530.007,620.007,490.007,550.007,317.2938,763
Dec 11, 20247,430.007,600.007,420.007,500.007,268.8458,110
Dec 10, 20247,270.007,460.007,250.007,420.007,191.3054,336
Dec 9, 20247,580.007,580.007,250.007,270.007,045.92104,176
Dec 6, 20247,570.007,640.007,490.007,600.007,365.7546,742
Dec 5, 20247,500.007,640.007,500.007,590.007,356.0692,751
Dec 4, 20247,630.007,700.007,550.007,650.007,414.2171,317
Dec 3, 20247,560.007,780.007,560.007,750.007,511.13125,851
Dec 2, 20247,590.007,650.007,500.007,550.007,317.2993,172
Nov 29, 20247,790.007,790.007,550.007,590.007,356.06117,836
Nov 28, 20247,660.007,770.007,590.007,730.007,491.75214,664
Nov 27, 20247,740.007,820.007,350.007,650.007,414.21764,188
Nov 26, 20248,750.008,820.008,740.008,800.008,528.779,825
Nov 25, 20248,770.008,820.008,730.008,750.008,480.3123,945
Nov 22, 20248,750.008,770.008,650.008,770.008,499.6925,871
Nov 21, 20248,690.008,750.008,660.008,710.008,441.5411,321
Nov 20, 20248,700.008,760.008,620.008,690.008,422.1613,447
Nov 19, 20248,650.008,700.008,600.008,640.008,373.7017,258
Nov 18, 20248,500.008,670.008,490.008,650.008,383.3960,844
Nov 15, 20248,550.008,550.008,400.008,540.008,276.7814,152
Nov 14, 20248,500.008,540.008,440.008,540.008,276.7834,091
Nov 13, 20248,550.008,550.008,390.008,420.008,160.4836,607
Nov 12, 20248,690.008,740.008,550.008,550.008,286.4725,466
Nov 11, 20248,770.008,770.008,630.008,740.008,470.6225,393
Nov 8, 20248,890.008,910.008,710.008,770.008,499.6930,567
Nov 7, 20248,880.008,880.008,800.008,860.008,586.9217,979
Nov 6, 20248,890.008,890.008,780.008,840.008,567.5312,838
Nov 5, 20248,780.008,900.008,780.008,840.008,567.5322,186
Nov 4, 20248,820.008,840.008,710.008,800.008,528.7714,545
Nov 1, 20248,730.008,860.008,710.008,820.008,548.1529,353
Oct 31, 20248,870.008,870.008,730.008,780.008,509.3825,070
Oct 30, 20248,880.008,880.008,760.008,870.008,596.6119,974
Oct 29, 20248,840.008,890.008,810.008,880.008,606.306,137
Oct 28, 20248,900.008,900.008,740.008,850.008,577.2328,524
Oct 25, 20248,870.008,960.008,810.008,830.008,557.8442,766
Oct 24, 20248,940.008,960.008,850.008,880.008,606.3027,558
Oct 23, 20248,950.008,980.008,850.008,940.008,664.4521,447
Oct 22, 20249,020.009,070.008,890.008,940.008,664.4531,949
Oct 21, 20249,080.009,090.009,010.009,050.008,771.0612,576
Oct 18, 20249,060.009,120.009,000.009,080.008,800.1429,635
Oct 17, 20249,020.009,100.009,000.009,060.008,780.7517,424
Oct 16, 20248,990.009,080.008,910.009,020.008,741.9914,082
Oct 15, 20249,030.009,030.008,950.009,000.008,722.6019,741
Oct 14, 20249,030.009,090.008,950.009,030.008,751.6834,982
Oct 11, 20249,000.009,050.008,960.009,040.008,761.3713,001
Oct 10, 20248,920.009,210.008,880.009,000.008,722.6039,851
Oct 8, 20248,910.009,010.008,840.008,930.008,654.7611,119
Oct 7, 20248,880.008,910.008,820.008,900.008,625.6812,136
Oct 4, 20248,840.008,870.008,790.008,870.008,596.615,985
Oct 2, 20248,800.008,910.008,740.008,840.008,567.5332,118
Sep 30, 20249,040.009,060.008,840.008,840.008,567.5318,308
Sep 27, 20248,980.009,190.008,970.009,040.008,761.3718,652
Sep 26, 20248,920.009,030.008,890.009,030.008,751.6817,325
Sep 25, 20249,110.009,170.008,860.008,860.008,586.9262,727
Sep 24, 20249,270.009,270.009,100.009,170.008,887.3660,374
Sep 23, 20249,180.009,270.009,130.009,250.008,964.9041,055
Sep 20, 20249,180.009,220.009,130.009,220.008,935.8255,373
Sep 19, 20249,020.009,110.009,020.009,100.008,819.5246,269
Sep 13, 20248,860.009,100.008,860.009,020.008,741.9976,889
Sep 12, 20248,770.008,850.008,730.008,850.008,577.2335,049
Sep 11, 20248,900.008,950.008,720.008,750.008,480.3136,593
Sep 10, 20248,990.009,000.008,850.008,900.008,625.6824,840
Sep 9, 20249,080.009,080.008,800.008,990.008,712.9143,285
Sep 6, 20248,710.009,160.008,650.009,090.008,809.83163,212
Sep 5, 20248,730.008,790.008,640.008,700.008,431.8539,319
Sep 4, 20248,790.008,790.008,690.008,710.008,441.5431,726
Sep 3, 20248,780.008,890.008,750.008,860.008,586.9233,407
Sep 2, 20248,760.008,770.008,700.008,770.008,499.6915,481
Aug 30, 20248,690.008,760.008,680.008,750.008,480.3110,706
Aug 29, 20248,680.008,750.008,660.008,710.008,441.5416,848
Aug 28, 20248,820.008,820.008,680.008,740.008,470.6222,691
Aug 27, 20248,820.008,820.008,660.008,820.008,548.1512,951
Aug 26, 20248,760.008,820.008,630.008,820.008,548.1520,873
Aug 23, 20248,650.008,760.008,640.008,750.008,480.3116,018
Aug 22, 20248,810.008,810.008,700.008,720.008,451.2315,125
Aug 21, 20248,730.008,790.008,690.008,770.008,499.6919,776
Aug 20, 20248,580.008,740.008,580.008,730.008,460.9220,824
Aug 19, 20248,580.008,640.008,550.008,580.008,315.5534,037
Aug 16, 20248,570.008,600.008,460.008,550.008,286.4758,935
Aug 14, 20248,530.008,550.008,460.008,540.008,276.7817,504
Aug 13, 20248,560.008,570.008,430.008,440.008,179.8624,873
Aug 12, 20248,460.008,570.008,450.008,530.008,267.0914,017
Aug 9, 20248,530.008,610.008,420.008,480.008,218.6335,742
Aug 8, 20248,440.008,510.008,330.008,460.008,199.2511,922
Aug 7, 20248,300.008,530.008,290.008,450.008,189.5540,297
Aug 6, 20248,210.008,390.008,200.008,300.008,044.1843,503
Aug 5, 20248,600.008,650.008,030.008,100.007,850.34118,955
Aug 2, 20248,840.008,900.008,680.008,680.008,412.4747,712
Aug 1, 20248,990.008,990.008,900.008,980.008,703.2220,388
Jul 31, 20248,870.008,940.008,850.008,940.008,664.4516,071
Jul 30, 20248,860.008,940.008,850.008,940.008,664.4514,776
Jul 29, 20248,800.009,010.008,800.008,930.008,654.7631,741
Jul 26, 20248,700.008,830.008,700.008,800.008,528.7724,763
Jul 25, 20248,740.008,740.008,650.008,700.008,431.8529,351
Jul 24, 20248,880.008,910.008,800.008,810.008,538.4618,305
Jul 23, 20248,890.008,920.008,790.008,880.008,606.3019,212
Jul 22, 20248,890.008,900.008,770.008,870.008,596.6114,856
Jul 19, 20249,000.009,000.008,850.008,900.008,625.6814,122
Jul 18, 20248,990.009,000.008,880.009,000.008,722.6037,716
Jul 17, 20249,130.009,160.009,030.009,040.008,761.3727,108
Jul 16, 20249,130.009,130.009,020.009,060.008,780.7529,232
Jul 15, 20249,040.009,140.008,940.009,090.008,809.8360,492
Jul 12, 20248,990.009,020.008,920.008,970.008,693.5310,838
Jul 11, 20248,850.009,070.008,830.008,990.008,712.9162,366
Jul 10, 20248,750.008,840.008,750.008,830.008,557.8425,432
Jul 9, 20248,790.008,870.008,740.008,750.008,480.3121,417
Jul 8, 20248,800.008,890.008,710.008,790.008,519.0835,865
Jul 5, 20248,950.008,980.008,800.008,810.008,538.4650,652
Jul 4, 20248,790.008,960.008,780.008,920.008,645.0750,086
Jul 3, 20248,650.008,900.008,650.008,790.008,519.0848,808
Jul 2, 20248,670.008,730.008,630.008,680.008,412.4732,270
Jul 1, 20248,730.008,740.008,680.008,700.008,431.859,576
Jun 28, 20248,620.008,740.008,620.008,740.008,470.6232,688
Jun 27, 20248,690.008,690.008,530.008,630.008,364.0120,415
Jun 26, 20248,620.008,670.008,600.008,660.008,393.0827,710
Jun 25, 20248,670.008,700.008,550.008,680.008,412.4733,569
Jun 24, 20248,710.008,750.008,590.008,680.008,412.4714,647
Jun 21, 20248,720.008,800.008,650.008,710.008,441.5432,778
Jun 20, 20248,520.008,840.008,480.008,800.008,528.7773,010
Jun 19, 20248,500.008,560.008,490.008,490.008,228.3227,305
Jun 18, 20248,470.008,560.008,470.008,530.008,267.0920,742
Jun 17, 20248,460.008,510.008,460.008,500.008,238.016,630
Jun 14, 20248,540.008,550.008,480.008,490.008,228.3238,085
Jun 13, 20248,550.008,580.008,480.008,540.008,276.7834,898
Jun 12, 20248,560.008,570.008,470.008,540.008,276.7819,129
Jun 11, 20248,530.008,620.008,470.008,540.008,276.7854,173
Jun 10, 20248,550.008,600.008,500.008,560.008,296.1622,993
Jun 7, 20248,640.008,680.008,580.008,580.008,315.5534,174
Jun 5, 20248,590.008,650.008,550.008,640.008,373.7026,815