KRX · 005389 · stock

Hyundai Motor Company (005389) stock price history

Every KRX trading session of Hyundai Motor Company from Jan 4, 2000 to Nov 13, 2026: 6,650 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 005389 data, free keyYear by year table

005389 adjusted close, 2000 to 2026

005389Hyundai Motor Company
₩143,900-26.1% over one year
20052010201520202025
₩299,642
All time high, 2026
₩303,552
52 week high, ₩140,500 low
6,650
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005389 key facts

  • Hyundai Motor Company (005389) closed at ₩143,900 on Nov 13, 2026 on KRX.
  • 005389's all time high close is ₩299,642, set on Feb 27, 2026; its all time low close is ₩711.39 on May 23, 2000.
  • 005389's 52 week range is ₩140,500 to ₩303,552.
  • 005389 returned -26.1% over the year to Nov 13, 2026 and +122.8% over five years.
  • Over ten years 005389 returned +209%, +12.0% a year compounded.
  • 005389's deepest drawdown was -80.7% from Dec 7, 2005 to Nov 25, 2008.
  • DataCedar holds 6,650 daily sessions of 005389 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005389 price chart, 2000 to 2026

005389 adjusted close, Jan 4, 2000 to Nov 13, 2026₩723.74₩5,048₩35,215₩245,645200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

005389 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-10.6%
3 months-24.9%
6 months-45.2%
Year to date-27.6%
1 year-26.1%
3 years+74.0%
5 years+122.8%
10 years+209.4%
Since Jan 4, 2000+7,092%
Compound annual growth, 26.9 years+17.3%

005389 records

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

All time high close
₩299,642 on Feb 27, 2026
All time low close
₩711.39 on May 23, 2000
52 week high
₩303,552 on Feb 27, 2026
52 week low
₩140,500 on Nov 11, 2026
Deepest drawdown
-80.7% from Dec 7, 2005 to Nov 25, 2008, recovered Nov 1, 2010
Best single session
+29.3% on Feb 15, 2002
Worst single session
-15.7% on Mar 19, 2020
Volatility, 1 year annualised
51.0%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
71.9×
Best calendar year
2009, +207%
Worst calendar year
2008, -61%

005389 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 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩198,648₩303,552₩140,500₩143,900-27.6%4.3M209
2025₩136,629₩209,038₩122,756₩198,648+45.9%3.7M241
2024₩90,986₩168,236₩86,360₩136,183+49.1%5.2M243
2023₩57,602₩91,960₩56,261₩91,311+59.0%2.3M244
2022₩67,187₩68,484₩53,471₩57,444-14.5%1.5M243
2021₩60,188₩87,547₩60,188₩67,187+11.8%4.9M248
2020₩46,568₩60,530₩25,596₩60,120+28.9%6M246
2019₩41,365₩48,694₩40,115₩46,635+12.6%1M243
2018₩50,674₩53,738₩33,231₩41,427-18.3%1M241
2017₩50,762₩60,868₩46,761₩50,733-0.9%1M239
2016₩53,150₩53,688₩45,503₩51,212-4.9%899.7K244
2015₩60,719₩63,819₩41,322₩53,850-10.9%1M241
2014₩57,658₩83,340₩49,903₩60,460+4.9%1.3M237
2013₩26,954₩62,069₩23,764₩57,658+113.9%1.7M247
2012₩23,704₩27,690₩21,603₩26,954+14.4%1.1M248
2011₩24,900₩31,482₩20,297₩23,560-5.7%1.5M248
2010₩16,561₩27,571₩14,323₩24,992+49.1%2.4M251
2009₩5,443₩18,259₩5,161₩16,762+206.7%5.5M252
2008₩13,923₩14,890₩4,473₩5,465-60.7%867.1K256
2007₩14,123₩16,548₩11,012₩13,923+0.3%887.6K245
2006₩23,498₩23,498₩12,831₩13,888-40.2%1.3M246
2005₩10,512₩24,033₩10,178₩23,233+123.4%2.9M259
2004₩6,752₩10,554₩5,739₩10,401+54.0%3.2M251
2003₩3,588₩6,787₩3,085₩6,752+88.2%4.3M258
2002₩2,776₩6,957₩2,624₩3,588+29.2%11.1M253
2001₩1,173₩3,005₩1,082₩2,776+136.6%6.7M258
2000₩1,638₩2,050₩624.94₩1,173n/a9.5M259

005389 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩143,900-3.4%
October 2026₩148,900-13.7%
September 2026₩172,500-8.4%
August 2026₩188,300+0.6%
July 2026₩187,147-8.4%
June 2026₩204,321-19.9%
May 2026₩255,155+8.1%
April 2026₩236,096+7.8%
March 2026₩218,988-26.9%
February 2026₩299,642+19.4%
January 2026₩250,974+26.3%
December 2025₩198,648+6.4%

About the 005389 data

Daily bars. 6,650 sessions from Jan 4, 2000 to Nov 13, 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%3A005389/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005389 share price history

Start with any symbol.

Start free