Hyundai Motor Co Ltd (PK) (HYMTF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.57142857143 | 56 | 60 | 51 | 3007 | 53.98666933 | CS |
| 4 | 0.6 | 1.12359550562 | 53.4 | 60 | 50 | 3381 | 53.72698957 | CS |
| 12 | 1.09 | 2.0601020601 | 52.91 | 60 | 49.1 | 5913 | 53.53558511 | CS |
| 26 | -1.55 | -2.7902790279 | 55.55 | 69.27 | 49.1 | 5094 | 57.43124361 | CS |
| 52 | 1.76 | 3.36906584992 | 52.24 | 69.27 | 49.1 | 4405 | 57.80626797 | CS |
| 156 | 14.5 | 36.7088607595 | 39.5 | 69.27 | 25.56 | 4115 | 43.62937449 | CS |
| 260 | 20.11 | 59.3390380643 | 33.89 | 71 | 9.5 | 5387 | 47.54062202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 54 | -0.3 | -0.55 | 60 | 60 | 52.5 | 3376 |
| 1738880400 | 54.3 | 0.3 | 0.56 | 51 | 54.3 | 51 | 906 |
| 1738794000 | 54 | 0.2 | 0.37 | 53.9 | 54.75 | 53.9 | 1803 |
| 1738708080 | 53.8 | -0.2 | -0.37 | 54 | 54 | 53.6 | 5888 |
| 1738621740 | 54 | -0.2 | -0.37 | 53 | 59 | 53 | 2909 |
| 1738362000 | 54.2 | -0.1 | -0.18 | 56 | 58 | 54.2 | 3527 |
| 1738276080 | 54.3 | -0.45 | -0.82 | 57 | 57 | 53 | 2134 |
| 1738189740 | 54.75 | 0.01 | 0.02 | 54.1875 | 54.75 | 53.5 | 958 |
| 1738103280 | 54.74 | -0.26 | -0.47 | 53.1 | 55 | 53.08 | 7825 |
| 1738016820 | 55 | -0.2 | -0.36 | 55 | 55 | 55 | 336 |
| 1737757440 | 55.2 | 0.3 | 0.55 | 55.2 | 55.2 | 53.2 | 1248 |
| 1737671220 | 54.9 | -0.1 | -0.18 | 53 | 55 | 53 | 4009 |
| 1737584640 | 55 | 0 | 0.00 | 53 | 55 | 53 | 679 |
| 1737498540 | 55 | 0 | 0.00 | 51 | 55 | 51 | 3456 |
| 1737152880 | 55 | 2.4 | 4.56 | 55 | 55 | 53.75 | 2572 |
| 1737066420 | 52.6 | 0.1 | 0.19 | 52.5 | 54.95 | 50.05 | 2344 |
| 1736979720 | 52.5 | 0.3 | 0.57 | 56.075 | 56.075 | 52.5 | 3538 |
| 1736893380 | 52.2001 | -2.8 | -5.09 | 50 | 53.55 | 50 | 16860 |
| 1736806800 | 54.9999 | 1 | 1.85 | 51 | 54.9999 | 51 | 2300 |
| 1736547720 | 54 | 1.5 | 2.86 | 53.4 | 55.29 | 53.4 | 946 |
| 1736375340 | 52.5 | -0.4 | -0.76 | 55 | 55 | 52 | 3406 |
| 1736288940 | 52.9 | -1.85 | -3.38 | 50.25 | 53.45 | 50.25 | 3315 |
| 1736202360 | 54.75 | 3.75 | 7.35 | 55 | 55 | 49.1 | 2002 |
| 1735942980 | 51 | -1 | -1.92 | 53 | 53 | 51 | 1126 |
| 1735856700 | 52 | 2 | 4.00 | 51.5 | 52 | 51.5 | 1509 |
| 1735683960 | 50 | -2 | -3.85 | 50.78 | 50.78 | 50 | 3658 |
| 1735597740 | 52 | -0.75 | -1.42 | 51.9 | 52 | 51.5 | 703 |
| 1735338000 | 52.75 | 1.75 | 3.43 | 50.05 | 55.35 | 50.05 | 1830 |
| 1735252020 | 51 | -0.78 | -1.51 | 50.01 | 51.8 | 50.01 | 1644 |
| 1735078200 | 51.78 | -2.87 | -5.25 | 50.01 | 51.78 | 50.01 | 1597 |
| 1734992400 | 54.65 | 2.16 | 4.11 | 52.5 | 55 | 52.5 | 2884 |
| 1734733200 | 52.495 | 2.49 | 4.97 | 52.495 | 52.495 | 52.495 | 653 |
| 1734646800 | 50.01 | -2.68 | -5.09 | 53.52 | 58.5 | 50.01 | 10148 |
| 1734560940 | 52.69 | 1.2 | 2.33 | 52.415 | 52.865 | 51.75 | 4014 |
| 1734474360 | 51.49 | 0.69 | 1.36 | 50 | 51.905 | 50 | 9668 |
| 1734388140 | 50.8 | -2.7 | -5.05 | 50.91 | 51.07 | 50.41 | 14388 |
| 1734128940 | 53.5 | 0.81 | 1.55 | 52 | 53.5 | 52 | 16159 |
| 1734042480 | 52.685 | -1.32 | -2.44 | 52.67 | 53.32 | 52.22 | 34689 |
| 1733955900 | 54 | -0.09 | -0.17 | 53.6 | 54.93 | 53 | 25542 |
| 1733869200 | 54.09 | 1.89 | 3.62 | 53.61 | 54.09 | 53.02 | 11256 |
| 1733782800 | 52.2 | -1.8 | -3.33 | 53.15 | 53.15 | 51.935 | 2988 |
| 1733523600 | 54 | 1.1 | 2.08 | 52.39 | 54 | 52.39 | 8715 |
| 1733437500 | 52.9 | -1.4 | -2.58 | 54.2 | 54.205 | 52.4 | 8892 |
| 1733350980 | 54.3 | 0.34 | 0.64 | 53 | 54.69 | 52.975 | 17270 |
| 1733264700 | 53.9568 | -0.73 | -1.33 | 53.7 | 55.25 | 52.85 | 15499 |
| 1733178180 | 54.6854 | -1.12 | -2.01 | 55.22 | 55.22 | 53.31 | 2870 |
| 1732918200 | 55.805 | -1.2 | -2.10 | 56.26 | 57.25 | 55.805 | 15638 |
| 1732746540 | 57 | -0.57 | -0.99 | 57.84 | 57.84 | 57 | 1904 |
| 1732660140 | 57.57 | 2.96 | 5.42 | 55.85 | 57.57 | 55.85 | 5123 |
| 1732573560 | 54.61 | -0.52 | -0.93 | 55.09 | 55.09 | 54.61 | 3940 |
| 1732314000 | 55.125 | -0.23 | -0.41 | 54.75 | 55.62 | 54.75 | 1620 |
| 1732227900 | 55.35 | 0.33 | 0.59 | 55.3 | 55.35 | 54.9 | 16881 |
| 1732141740 | 55.025 | -0.23 | -0.41 | 55 | 55.025 | 55 | 608 |
| 1732054800 | 55.25 | 1.16 | 2.14 | 55.155 | 55.85 | 55 | 3189 |
| 1731968640 | 54.0925 | 1.18 | 2.23 | 53.85 | 54.925 | 53.85 | 4903 |
| 1731709260 | 52.91 | -0.09 | -0.17 | 52.91 | 52.91 | 52.91 | 759 |
| 1731622800 | 53 | -0.31 | -0.58 | 52.68 | 53.268 | 52.68 | 1763 |
| 1731536760 | 53.31 | -0.69 | -1.28 | 52.25 | 53.31 | 51.46 | 15487 |
| 1731450480 | 54 | -1.43 | -2.57 | 53.8 | 54 | 53.8 | 801 |
| 1731363600 | 55.425 | 0.21 | 0.39 | 52.45 | 55.97 | 52.45 | 3633 |
| 1731104400 | 55.21 | 0.21 | 0.38 | 55.42 | 55.42 | 54.7562 | 14362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
