Hyundai Motor Co Ltd (PK) (HYMTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.66 | 10.962962963 | 60.75 | 67.71 | 60.75 | 2034 | 64.70555633 | CS |
| 4 | 5.85 | 9.50292397661 | 61.56 | 69.27 | 60.18 | 4817 | 64.78398982 | CS |
| 12 | 6.93 | 11.4583333333 | 60.48 | 69.27 | 54.65 | 4623 | 62.73722164 | CS |
| 26 | 13.16 | 24.2580645161 | 54.25 | 69.27 | 51.6 | 3603 | 60.08591117 | CS |
| 52 | 28.41 | 72.8461538462 | 39 | 69.27 | 35.2 | 3563 | 54.04102346 | CS |
| 156 | 24.41 | 56.7674418605 | 43 | 69.27 | 25.56 | 3830 | 41.17763265 | CS |
| 260 | 32.41 | 92.6 | 35 | 71 | 9.5 | 5202 | 46.76756893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 59.12 | 2.07 | 3.63 | 58.375 | 59.13 | 58.375 | 1083 |
| 1718918640 | 57.05 | -2.85 | -4.76 | 60 | 60 | 57.05 | 582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
