Hyundai Motor Co

HYMTF
🏛️ usa →
51.00
Last Update: 2025-07-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-07-30 53.00 57.50 51.00 51.00 0.0M
2025-07-29 53.00 55.10 53.00 55.10 0.0M
2025-07-28 57.50 57.50 53.01 56.02 0.0M
2025-07-25 51.00 56.00 51.00 55.00 0.0M
2025-07-24 56.00 56.00 56.00 56.00 0.0M
2025-07-23 52.00 55.25 52.00 54.00 0.0M
2025-07-22 55.00 55.00 55.00 55.00 0.0M
2025-07-21 51.00 56.50 51.00 56.50 0.0M
2025-07-18 58.35 58.35 58.35 58.35 0.0M
2025-07-17 54.36 57.50 53.20 53.25 0.0M
2025-07-16 53.20 58.00 53.20 55.36 0.0M
2025-07-15 54.00 54.00 54.00 54.00 0.0M
2025-07-11 57.56 57.56 57.56 57.56 0.0M
2025-07-10 58.10 58.10 54.00 54.21 0.0M
2025-07-09 54.90 58.10 54.05 54.05 0.0M
2025-07-08 50.00 53.95 50.00 53.95 0.0M
2025-07-07 51.10 54.53 51.10 54.53 0.0M
2025-07-03 51.00 53.00 51.00 53.00 0.0M
2025-07-02 50.90 53.00 50.90 53.00 0.0M
2025-07-01 52.60 53.00 52.60 53.00 0.0M
2025-06-30 54.30 55.00 51.50 53.95 0.0M
2025-06-27 54.25 55.00 52.40 54.90 0.0M
2025-06-26 52.00 58.00 52.00 55.20 0.0M
2025-06-25 62.00 62.00 57.00 59.00 0.0M
2025-06-24 56.00 57.50 56.00 56.00 0.0M
2025-06-23 49.00 56.75 49.00 56.38 0.0M
2025-06-20 51.00 56.00 51.00 53.42 0.0M
2025-06-18 47.00 55.00 47.00 52.90 0.0M
2025-06-17 53.00 54.40 51.25 53.00 0.0M
2025-06-16 53.20 55.75 53.20 55.75 0.0M
2025-06-13 52.00 54.00 45.00 52.80 0.0M
2025-06-12 55.20 56.50 54.93 55.10 0.0M
2025-06-11 52.00 56.00 52.00 54.30 0.0M
2025-06-10 52.20 55.00 52.20 55.00 0.0M
2025-06-09 53.60 57.50 53.60 55.80 0.0M
2025-06-06 51.00 54.60 51.00 54.00 0.0M
2025-06-05 52.00 54.25 52.00 53.60 0.0M
2025-06-04 48.00 54.00 45.00 53.75 0.0M
2025-06-03 44.00 54.50 44.00 54.50 0.0M
2025-06-02 45.40 51.50 45.40 51.38 0.0M
2025-05-30 47.00 52.00 47.00 51.65 0.0M
2025-05-29 45.00 51.98 45.00 51.50 0.0M
2025-05-28 45.00 52.00 45.00 51.00 0.0M
2025-05-27 44.09 52.00 44.09 50.00 0.0M
2025-05-23 50.65 50.65 50.00 50.65 0.0M
2025-05-22 53.00 53.00 50.00 51.30 0.0M
2025-05-21 51.00 53.00 51.00 53.00 0.0M
2025-05-20 46.00 53.00 44.00 51.50 0.0M
2025-05-19 47.00 52.00 44.00 52.00 0.0M
2025-05-16 52.55 53.00 52.10 53.00 0.0M
2025-05-15 51.90 52.70 51.90 52.70 0.0M
2025-05-14 51.90 53.75 51.90 52.30 0.0M
2025-05-13 44.00 52.00 44.00 51.70 0.0M
2025-05-12 46.00 51.65 46.00 51.50 0.0M
2025-05-09 51.50 52.50 47.00 47.00 0.0M
2025-05-08 46.00 52.00 46.00 51.45 0.0M
2025-05-07 46.00 51.50 44.00 51.50 0.0M
2025-05-06 51.00 52.85 49.90 51.50 0.0M
2025-05-05 44.00 52.50 44.00 51.55 0.0M
2025-05-02 50.80 53.00 46.54 53.00 0.0M
2025-05-01 51.00 51.00 50.20 50.20 0.0M
2025-04-30 44.00 49.80 44.00 49.10 0.0M
2025-04-29 50.05 50.28 50.00 50.05 0.0M
2025-04-28 50.00 53.00 50.00 50.00 0.0M
2025-04-25 51.00 51.00 50.50 50.75 0.0M
2025-04-24 48.05 49.26 48.00 49.26 0.0M
2025-04-23 42.05 51.00 42.05 46.53 0.0M
2025-04-22 48.05 50.00 48.00 50.00 0.0M
2025-04-21 47.00 47.00 47.00 47.00 0.0M
2025-04-17 47.90 47.90 47.60 47.90 0.0M
2025-04-16 47.15 47.15 47.15 47.15 0.0M
2025-04-15 46.00 48.05 46.00 47.95 0.0M
2025-04-14 50.00 50.00 42.00 45.40 0.0M
2025-04-11 45.00 48.46 42.00 46.15 0.0M
2025-04-10 45.60 47.34 45.60 47.34 0.0M
2025-04-09 45.50 47.50 45.25 45.50 0.0M
2025-04-08 48.00 48.00 46.98 46.98 0.0M
2025-04-07 46.50 46.50 45.00 46.44 0.0M
2025-04-04 41.29 47.50 41.29 46.99 0.0M
2025-04-03 48.90 48.90 48.00 48.00 0.0M
2025-04-02 49.80 52.00 49.80 49.80 0.0M
2025-04-01 50.00 50.55 50.00 50.06 0.0M
2025-03-31 51.64 51.64 50.00 50.50 0.0M
2025-03-28 51.64 51.64 51.64 51.64 0.0M
2025-03-27 50.00 54.00 50.00 53.25 0.0M
2025-03-26 54.05 54.05 50.81 53.53 0.0M
2025-03-25 53.75 61.00 53.05 53.05 0.0M
2025-03-24 48.00 52.28 48.00 52.02 0.0M
2025-03-21 48.00 52.02 48.00 50.71 0.0M
2025-03-20 51.40 51.50 50.20 51.25 0.0M
2025-03-19 51.00 51.00 50.40 50.70 0.0M
2025-03-18 50.25 50.25 50.10 50.10 0.0M
2025-03-17 48.00 51.00 48.00 50.40 0.0M
2025-03-14 49.90 50.60 49.20 50.60 0.0M
2025-03-13 47.99 49.60 47.75 49.20 0.0M
2025-03-12 45.70 49.65 45.70 48.97 0.0M
2025-03-11 49.01 49.81 45.10 45.63 0.0M
2025-03-10 49.21 50.80 49.10 49.10 0.0M
2025-03-07 50.80 50.80 49.37 50.01 0.0M
2025-03-06 47.00 50.00 47.00 50.00 0.0M
2025-03-05 50.00 53.75 49.00 49.00 0.0M
2025-03-04 51.00 51.33 51.00 51.33 0.0M
2025-03-03 52.63 52.63 51.25 52.58 0.0M
2025-02-28 52.50 52.50 51.60 51.60 0.0M
2025-02-26 54.75 55.00 52.91 55.00 0.0M
2025-02-25 54.30 55.00 53.60 55.00 0.0M
2025-02-24 54.40 55.00 54.40 54.40 0.0M
2025-02-21 50.50 54.94 50.50 54.85 0.0M
2025-02-20 53.00 53.50 53.00 53.50 0.0M
2025-02-19 53.00 53.54 53.00 53.00 0.0M
2025-02-18 54.50 54.50 52.50 54.00 0.0M
2025-02-14 53.85 53.85 53.85 53.85 0.0M
2025-02-13 54.19 54.50 53.80 54.50 0.0M
2025-02-12 53.60 53.60 53.00 53.00 0.0M
2025-02-11 59.40 59.40 53.00 53.00 0.0M
2025-02-10 53.20 54.00 53.20 54.00 0.0M
2025-02-07 60.00 60.00 52.50 54.00 0.0M
2025-02-06 51.00 54.30 51.00 54.30 0.0M
2025-02-05 53.90 54.75 53.90 54.00 0.0M
2025-02-04 54.00 54.00 53.60 53.80 0.0M
2025-02-03 53.00 59.00 53.00 54.00 0.0M
2025-01-31 56.00 58.00 54.20 54.20 0.0M
2025-01-30 57.00 57.00 53.00 54.30 0.0M
2025-01-29 54.19 54.75 53.50 54.75 0.0M
2025-01-28 53.10 55.00 53.08 54.74 0.0M
2025-01-27 55.00 55.00 55.00 55.00 0.0M
2025-01-24 55.20 55.20 53.20 55.20 0.0M
2025-01-23 53.00 55.00 53.00 54.90 0.0M
2025-01-22 53.00 55.00 53.00 55.00 0.0M
2025-01-21 51.00 55.00 51.00 55.00 0.0M
2025-01-17 55.00 55.00 53.75 55.00 0.0M
2025-01-16 52.50 54.95 52.50 52.60 0.0M
2025-01-15 56.08 56.08 52.50 52.50 0.0M
2025-01-14 50.00 53.55 50.00 52.20 0.0M
2025-01-13 51.00 55.00 51.00 55.00 0.0M
2025-01-10 53.40 55.29 53.40 54.00 0.0M
2025-01-08 55.00 55.00 52.00 52.50 0.0M
2025-01-07 50.25 53.45 50.25 52.90 0.0M
2025-01-06 55.00 55.00 49.10 54.75 0.0M
2025-01-03 53.00 53.00 51.00 51.00 0.0M
2025-01-02 51.50 52.00 51.50 52.00 0.0M