Hyundai Motor Co Ltd (PK) (HYMTF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6 | 0.899415380003 | 66.71 | 67.71 | 63.95 | 4429 | 66.63710643 | CS |
4 | 4.36 | 6.92613185068 | 62.95 | 69.27 | 60.18 | 5532 | 65.17108267 | CS |
12 | 2.46 | 3.7933693138 | 64.85 | 69.27 | 54.65 | 4733 | 62.94705067 | CS |
26 | 11.535 | 20.6813088301 | 55.775 | 69.27 | 51.6 | 3631 | 60.45647296 | CS |
52 | 28.11 | 71.7091836735 | 39.2 | 69.27 | 35.2 | 3621 | 54.28056561 | CS |
156 | 24.31 | 56.5348837209 | 43 | 69.27 | 25.56 | 3844 | 41.3125265 | CS |
260 | 32.31 | 92.3142857143 | 35 | 71 | 9.5 | 5210 | 46.81719068 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726867200 | 67.31 | -0.1 | -0.15 | 67.31 | 67.31 | 67.31 | 215 |
1726781220 | 67.41 | 1.36 | 2.06 | 67.71 | 67.71 | 67 | 14391 |
1726694460 | 66.05 | 0.59 | 0.90 | 66.05 | 66.05 | 66.05 | 332 |
1726608240 | 65.461 | -1.14 | -1.71 | 66 | 66 | 65.461 | 1669 |
1726521720 | 66.599999 | 1.92 | 2.97 | 63.95 | 66.599999 | 63.95 | 1196 |
1726262940 | 64.68 | 1.57 | 2.49 | 66.709999 | 66.739999 | 64.68 | 4558 |
1726176540 | 63.11 | 1.52 | 2.47 | 60.75 | 63.11 | 60.75 | 2417 |
1726090140 | 61.59 | -2.16 | -3.39 | 62.16 | 62.25 | 60.18 | 6351 |
1726003500 | 63.7497 | 0.75 | 1.19 | 61.905 | 63.78 | 61.905 | 10280 |
1725917160 | 63 | 1 | 1.61 | 62.7 | 63 | 62.7 | 1241 |
1725658020 | 62 | -0.11 | -0.18 | 62.05 | 63.13 | 62 | 6335 |
1725571440 | 62.1093 | -1.44 | -2.27 | 62.1093 | 62.1093 | 62.1093 | 530 |
1725485040 | 63.55 | 0.59 | 0.93 | 62.38 | 63.851 | 62.2775 | 6954 |
1725398880 | 62.964 | -4.12 | -6.14 | 63.05 | 64.7 | 62.05 | 13921 |
1725053340 | 67.084999 | -2.17 | -3.13 | 68.17 | 68.17 | 66.92 | 2319 |
1724966400 | 69.25 | 4.61 | 7.12 | 66.36 | 69.27 | 66.36 | 22662 |
1724880360 | 64.644999 | 2.29 | 3.68 | 64.42 | 64.89 | 63.41 | 1518 |
1724794080 | 62.3501 | -0.59 | -0.94 | 61.9 | 63.2 | 61.9 | 1007 |
1724707740 | 62.943 | 0.06 | 0.10 | 61.715 | 62.943 | 61.715 | 1191 |
1724448480 | 62.88 | 1.73 | 2.83 | 62.95 | 63.97 | 62 | 6245 |
1724362140 | 61.151 | -1.25 | -2.00 | 61.56 | 61.56 | 61.13 | 798 |
1724275380 | 62.4 | 0.05 | 0.08 | 62.4 | 62.4 | 62.4 | 166 |
1724188800 | 62.3501 | 0.14 | 0.23 | 62.3501 | 62.3501 | 62.3501 | 1116 |
1724102880 | 62.21 | 2.32 | 3.87 | 62 | 62.4 | 61.44 | 18932 |
1723843740 | 59.89 | 0.89 | 1.51 | 59.89 | 59.89 | 59.89 | 269 |
1723756860 | 59 | -1.5 | -2.48 | 59.803 | 59.803 | 59 | 1798 |
1723670760 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1723584360 | 60.5 | -0.75 | -1.22 | 60.7 | 61.9699 | 59.57 | 5044 |
1723497900 | 61.25 | -0.13 | -0.21 | 60.61 | 61.32 | 59.805 | 3777 |
1723238400 | 61.38 | 3.25 | 5.59 | 58.35 | 61.38 | 58.35 | 10341 |
1723152000 | 58.13 | 2.58 | 4.64 | 58.13 | 58.13 | 57.9 | 1700 |
1723065720 | 55.55 | -0.4 | -0.71 | 55.55 | 55.55 | 55.55 | 151 |
1722979800 | 55.95 | -1.39 | -2.42 | 56.065 | 56.065 | 55.1 | 4878 |
1722893340 | 57.34 | -0.42 | -0.73 | 56.01 | 57.35 | 54.65 | 7766 |
1722634140 | 57.76 | -4 | -6.48 | 58.51 | 58.51 | 57.76 | 6202 |
1722547620 | 61.76 | 2.23 | 3.75 | 60 | 61.76 | 60 | 9284 |
1722461340 | 59.53 | 1.73 | 2.99 | 60 | 60 | 59.53 | 1137 |
1722374820 | 57.8 | -0.78 | -1.33 | 58.94 | 58.94 | 57.72 | 866 |
1722288180 | 58.58 | 0.48 | 0.83 | 57.71 | 59.66 | 57.71 | 6666 |
1722029100 | 58.1 | -1.35 | -2.27 | 57.75 | 58.1 | 57.375 | 2820 |
1721942400 | 59.45 | 0.95 | 1.62 | 57.21 | 59.45 | 57.21 | 6786 |
1721856480 | 58.5 | -0.9 | -1.52 | 58.5 | 58.5 | 58.5 | 151 |
1721770140 | 59.4 | 0.47 | 0.80 | 60.15 | 60.61 | 58.76 | 2450 |
1721683740 | 58.93 | -0.47 | -0.79 | 58.93 | 58.93 | 58.93 | 163 |
1721424180 | 59.4 | -0.11 | -0.18 | 59.05 | 60.0165 | 59 | 1582 |
1721337960 | 59.51 | -0.99 | -1.64 | 59.35 | 60.5 | 59 | 6126 |
1721251320 | 60.5 | -0.15 | -0.25 | 60.79 | 60.79 | 60.5 | 2562 |
1721164920 | 60.649 | -0.09 | -0.15 | 60.4 | 61.09 | 60.4 | 2683 |
1721078940 | 60.74 | 0.41 | 0.68 | 60.5 | 60.74 | 60.5 | 651 |
1720819200 | 60.33 | -0.35 | -0.58 | 59.755 | 60.5 | 59.01 | 1093 |
1720733280 | 60.68 | -1.12 | -1.81 | 60 | 61.92 | 60 | 522 |
1720646880 | 61.8 | 0 | 0.00 | 61.75 | 61.8 | 61.75 | 2816 |
1720560540 | 61.8 | -1.96 | -3.07 | 61.8 | 61.8 | 61.8 | 2397 |
1720473600 | 63.76 | 0.6 | 0.95 | 63.21 | 63.76 | 61.52 | 1752 |
1720214640 | 63.1569 | -1.15 | -1.79 | 61.92 | 64.29 | 61.92 | 3116 |
1720041000 | 64.305 | 1.31 | 2.07 | 64.305 | 65.099999 | 64.305 | 491 |
1719955740 | 63 | -2.5 | -3.82 | 64.79 | 64.79 | 63 | 8060 |
1719868980 | 65.504999 | 0.25 | 0.39 | 65.06 | 65.55 | 65.06 | 4411 |
1719610020 | 65.25 | 1.2 | 1.87 | 64.849999 | 66.05 | 64.295 | 33169 |
1719523200 | 64.05 | 4.86 | 8.21 | 60.48 | 65.04 | 60.48 | 8099 |
1719437040 | 59.19 | -0.31 | -0.52 | 60 | 60 | 59.19 | 8320 |
1719350880 | 59.5 | 0.52 | 0.88 | 60 | 60 | 58.7087 | 3284 |
1719264540 | 58.98 | -0.14 | -0.24 | 58.95 | 59.25 | 56.05 | 7326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.