KRX · 005380 · stock

Hyundai Motor Company (005380) stock price history

Every KRX trading session of Hyundai Motor Company from Jan 4, 2000 to Nov 12, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005380 data, free keyYear by year table

005380 adjusted close, 2000 to 2026

005380Hyundai Motor Company
₩266,500-0.9% over one year
20052010201520202025
₩745,289
All time high, 2026
₩778,082
52 week high, ₩248,473 low
6,627
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005380 key facts

  • Hyundai Motor Company (005380) closed at ₩266,500 on Nov 12, 2026 on KRX.
  • 005380's all time high close is ₩745,289, set on Jun 1, 2026; its all time low close is ₩4,854 on Apr 27, 2000.
  • 005380's 52 week range is ₩248,473 to ₩778,082.
  • 005380 returned -0.9% over the year to Nov 12, 2026 and +58.9% over five years.
  • Over ten years 005380 returned +187%, +11.1% a year compounded.
  • 005380's deepest drawdown was -70.6% from Apr 30, 2012 to Mar 19, 2020.
  • DataCedar holds 6,627 daily sessions of 005380 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005380 price chart, 2000 to 2026

005380 adjusted close, Jan 4, 2000 to Nov 12, 2026₩5,526₩26,864₩130,608₩634,986200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005380 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-16.7%
3 months-34.5%
6 months-58.3%
Year to date-8.8%
1 year-0.9%
3 years+76.0%
5 years+58.9%
10 years+186.9%
Since Jan 4, 2000+2,393%
Compound annual growth, 26.9 years+12.7%

005380 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩745,289 on Jun 1, 2026
All time low close
₩4,854 on Apr 27, 2000
52 week high
₩778,082 on Jun 1, 2026
52 week low
₩248,473 on Nov 21, 2025
Deepest drawdown
-70.6% from Apr 30, 2012 to Mar 19, 2020, recovered Jan 8, 2021
Best single session
+21.0% on May 31, 2000
Worst single session
-17.9% on Sep 12, 2001
Volatility, 1 year annualised
67.9%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
24.9×
Best calendar year
2009, +209%
Worst calendar year
2008, -44%

005380 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩295,230₩778,082₩264,000₩266,500-8.8%310.9M207
2025₩195,967₩316,424₩167,405₩292,273+49.1%190.5M241
2024₩176,066₩274,712₩156,716₩195,967+10.5%233.7M243
2023₩132,215₩181,616₩132,215₩177,373+36.8%119.6M244
2022₩174,568₩178,675₩127,607₩129,639-24.5%176.5M244
2021₩155,742₩232,008₩152,361₩171,693+11.4%302.7M248
2020₩95,600₩157,227₩51,356₩154,137+61.9%501.3M247
2019₩89,922₩109,830₩86,478₩95,205+5.0%151.3M246
2018₩111,416₩124,001₩69,020₩90,687-21.5%139.2M243
2017₩105,317₩124,793₩96,543₩115,488+9.7%129.8M239
2016₩103,440₩111,856₩88,713₩105,317+0.8%123.4M246
2015₩115,303₩127,584₩84,545₩104,492-9.4%172.1M246
2014₩158,582₩170,316₩99,910₩115,303-27.3%142.3M244
2013₩146,575₩178,814₩117,326₩158,582+9.2%142.4M247
2012₩141,042₩179,598₩130,167₩145,245+3.5%158.2M248
2011₩113,737₩167,990₩105,566₩140,383+23.8%245.5M248
2010₩77,437₩122,797₩65,773₩113,410+44.6%260.5M246
2009₩26,217₩79,057₩25,736₩78,409+209.3%446.1M249
2008₩44,799₩57,348₩22,431₩25,351-43.6%461.1M253
2007₩41,893₩51,360₩35,890₩44,925+7.7%383M243
2006₩59,817₩60,304₩39,207₩41,707-29.8%271.3M247
2005₩33,409₩60,498₩30,460₩59,390+77.8%271.5M256
2004₩29,727₩36,026₩21,074₩33,409+12.4%301.6M250
2003₩16,251₩30,080₩11,987₩29,727+85.9%375.5M250
2002₩15,073₩30,482₩13,784₩15,992+6.1%409.3M258
2001₩6,249₩16,165₩6,194₩15,073+141.2%362.3M254
2000₩9,812₩11,619₩4,400₩6,249n/a515.1M240

005380 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩266,500-9.8%
October 2026₩295,500-14.3%
September 2026₩345,000-14.5%
August 2026₩403,500+4.7%
July 2026₩385,563-21.6%
June 2026₩491,891-31.5%
May 2026₩718,459+36.7%
April 2026₩525,728+19.2%
March 2026₩441,076-33.9%
February 2026₩667,308+35.4%
January 2026₩492,872+68.6%
December 2025₩292,273+13.4%

About the 005380 data

Daily bars. 6,627 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A005380/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005380 share price history

Start with any symbol.

Start free