HYMTF

Hyundai Motor (PK) Historical Data

HYMTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 30.75 -0.06 -0.18% 31.00 31.92 29.50 3,544
Oct 04 2022 30.805 0.00 +0.00% 31.95 31.95 30.805 0
Oct 04 2022 30.805 0.86 2.85% 31.95 31.95 30.805 8,567
Oct 03 2022 29.95 0.35 1.18% 30.00 30.00 29.70 6,484
Sep 30 2022 29.60 0.00 +0.00% 29.69 29.69 29.60 0
Sep 30 2022 29.60 -0.89 -2.92% 29.69 29.69 29.60 7,163
Sep 29 2022 30.49 -0.66 -2.12% 30.00 30.49 29.62 15,787
Sep 28 2022 31.15 0.83 2.74% 30.9775 31.15 30.9775 935
Sep 27 2022 30.32 -0.96 -3.07% 31.20 31.20 30.32 12,206
Sep 26 2022 31.28 0.00 +0.00% 31.00 31.28 30.99 0
Sep 26 2022 31.28 -0.22 -0.7% 31.00 31.28 30.99 964
Sep 23 2022 31.50 -0.50 -1.56% 32.00 32.50 31.22 15,282
Sep 22 2022 32.00 -0.76 -2.32% 34.43 34.43 32.00 855
Sep 21 2022 32.76 -0.25 -0.76% 33.03 33.25 32.75 2,711
Sep 20 2022 33.01 -0.74 -2.19% 33.50 33.68 33.01 4,074
Sep 19 2022 33.749 0.00 0.0% 33.75 33.75 33.625 3,992
Sep 16 2022 33.75 0.00 +0.00% 33.50 33.75 33.50 0
Sep 16 2022 33.75 -1.25 -3.57% 33.50 33.75 33.50 599
Sep 15 2022 35.00 0.00 +0.00% 34.50 35.00 34.50 0
Sep 15 2022 35.00 1.41 4.21% 34.50 35.00 34.50 493
Sep 14 2022 33.5875 0.00 +0.00% 33.5875 33.5875 33.5875 0
Sep 14 2022 33.5875 -0.10 -0.3% 33.5875 33.5875 33.5875 229
Sep 13 2022 33.69 -0.76 -2.21% 34.4501 34.4501 33.19 32,174
Sep 12 2022 34.45 -0.20 -0.56% 34.79 35.38 34.45 1,725
Sep 09 2022 34.645 0.18 0.52% 34.80 34.82 34.567 1,064
Sep 08 2022 34.465 0.00 0.0% 34.465 34.465 34.465 0
Sep 07 2022 34.465 0.97 2.88% 34.30 34.465 34.25 1,217
Sep 06 2022 33.50 0.00 +0.00% 33.95 34.84 33.50 0
Sep 06 2022 33.50 -1.34 -3.85% 33.95 34.84 33.50 985
Sep 05 2022 34.84 0.00 +0.00% 34.55 35.50 33.90 0
Sep 02 2022 34.84 1.63 4.91% 34.55 35.50 33.90 33,350
Sep 01 2022 33.21 -1.58 -4.54% 34.36 34.36 33.01 2,293
Aug 31 2022 34.79 -0.80 -2.25% 34.79 34.79 34.79 206
Aug 30 2022 35.59 0.14 0.39% 34.50 35.59 33.86 3,217
Aug 29 2022 35.45 1.35 3.96% 35.53 35.53 34.00 3,043
Aug 26 2022 34.10 -2.24 -6.16% 35.225 35.225 34.10 996
Aug 25 2022 36.34 2.74 8.15% 34.70 36.34 34.50 1,115
Aug 24 2022 33.60 -0.30 -0.88% 34.50 34.50 33.60 3,954
Aug 23 2022 33.90 0.14 0.41% 34.4124 34.80 33.50 9,101
Aug 22 2022 33.76 0.00 +0.00% 34.76 34.76 33.61 0
Aug 22 2022 33.76 -0.12 -0.35% 34.76 34.76 33.61 5,515
Aug 19 2022 33.88 -0.64 -1.85% 34.54 34.56 33.88 2,091
Aug 18 2022 34.52 -0.02 -0.06% 34.47 34.52 33.89 6,513
Aug 17 2022 34.54 -1.23 -3.44% 35.77 35.77 34.47 3,735
Aug 16 2022 35.77 0.00 +0.00% 36.10 36.75 35.77 0
Aug 16 2022 35.77 -0.73 -2.0% 36.10 36.75 35.77 2,217
Aug 15 2022 36.50 0.00 +0.00% 36.02 36.80 36.02 0
Aug 15 2022 36.50 0.01 0.03% 36.02 36.80 36.02 1,969
Aug 12 2022 36.49 0.40 1.11% 36.45 36.50 36.065 14,146
Aug 11 2022 36.09 -0.41 -1.12% 35.54 37.08 35.54 2,639
Aug 10 2022 36.50 0.00 +0.00% 35.70 36.50 35.70 0
Aug 10 2022 36.50 -0.21 -0.57% 35.70 36.50 35.70 940
Aug 09 2022 36.71 0.02 0.05% 36.25 36.71 36.25 569
Aug 08 2022 36.69 -0.45 -1.21% 36.25 37.13 36.25 2,183
Aug 05 2022 37.14 0.41 1.13% 37.30 37.37 37.14 927
Aug 04 2022 36.725 0.52 1.45% 35.94 36.725 35.90 1,197
Aug 03 2022 36.20 -1.38 -3.67% 37.00 37.58 36.20 3,206
Aug 02 2022 37.58 0.00 +0.00% 37.00 37.58 35.97 0
Aug 02 2022 37.58 0.00 0.0% 37.00 37.58 35.97 6,726
Aug 01 2022 37.58 0.00 +0.00% 37.54 37.58 36.00 0
Aug 01 2022 37.58 0.04 0.11% 37.54 37.58 36.00 1,046
Jul 29 2022 37.54 1.17 3.22% 37.58 37.58 36.77 1,808
Jul 28 2022 36.37 0.00 0.0% 36.33 36.37 36.185 765
Jul 27 2022 36.37 0.00 +0.00% 36.15 37.05 36.15 0
Jul 27 2022 36.37 -0.62 -1.68% 36.15 37.05 36.15 1,552
Jul 26 2022 36.99 0.67 1.84% 37.49 37.49 35.89 2,333
Jul 25 2022 36.32 0.92 2.6% 35.97 36.32 35.97 1,760
Jul 22 2022 35.40 0.00 0.0% 35.40 35.40 35.40 335
Jul 21 2022 35.40 0.00 +0.00% 37.8199 37.8199 35.40 0
Jul 21 2022 35.40 -0.50 -1.39% 37.8199 37.8199 35.40 2,124
Jul 20 2022 35.90 0.00 +0.00% 37.87 37.87 35.42 0
Jul 20 2022 35.90 -0.71 -1.94% 37.87 37.87 35.42 2,104
Jul 19 2022 36.61 -0.05 -0.14% 36.61 36.61 35.30 4,884
Jul 18 2022 36.66 1.24 3.5% 35.00 36.95 35.00 14,332
Jul 15 2022 35.42 0.36 1.03% 35.52 35.52 34.50 1,485
Jul 14 2022 35.06 0.31 0.89% 34.75 35.06 34.50 4,973
Jul 13 2022 34.75 0.69 2.03% 34.10 36.00 33.53 34,703
Jul 12 2022 34.06 3.96 13.16% 34.34 34.34 33.04 1,551
Jul 11 2022 30.10 -4.15 -12.12% 34.00 34.00 30.10 3,538
Jul 08 2022 34.2499 0.30 0.88% 34.2499 34.2499 34.2499 360


Your Recent History
USOTC
HYMTF
Hyundai Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now