Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,993.52 | 8,020.52 | 7,921.50 | 7,930.51 | 7,425.17 | 20,335 |
| 2024-07-23 | 8,002.52 | 8,029.53 | 7,912.50 | 7,993.52 | 7,484.17 | 21,343 |
| 2024-07-22 | 8,002.52 | 8,011.52 | 7,894.50 | 7,984.52 | 7,475.74 | 16,504 |
| 2024-07-19 | 8,101.54 | 8,101.54 | 7,966.51 | 8,011.52 | 7,501.02 | 15,688 |
| 2024-07-18 | 8,092.54 | 8,101.54 | 7,993.52 | 8,101.54 | 7,585.30 | 41,899 |
| 2024-07-17 | 8,218.56 | 8,245.57 | 8,128.54 | 8,137.55 | 7,619.02 | 30,114 |
| 2024-07-16 | 8,218.56 | 8,218.56 | 8,119.54 | 8,155.55 | 7,635.87 | 32,474 |
| 2024-07-15 | 8,137.55 | 8,227.56 | 8,047.53 | 8,182.55 | 7,661.16 | 67,201 |
| 2024-07-12 | 8,092.54 | 8,119.54 | 8,029.53 | 8,074.53 | 7,560.02 | 12,040 |
| 2024-07-11 | 7,966.51 | 8,164.55 | 7,948.51 | 8,092.54 | 7,576.88 | 69,282 |
| 2024-07-10 | 7,876.50 | 7,957.51 | 7,876.50 | 7,948.51 | 7,442.03 | 28,252 |
| 2024-07-09 | 7,912.50 | 7,984.52 | 7,867.49 | 7,876.50 | 7,374.60 | 23,792 |
| 2024-07-08 | 7,921.50 | 8,002.52 | 7,840.49 | 7,912.50 | 7,408.31 | 39,842 |
| 2024-07-05 | 8,056.53 | 8,083.54 | 7,921.50 | 7,930.51 | 7,425.17 | 56,269 |
| 2024-07-04 | 7,912.50 | 8,065.53 | 7,903.50 | 8,029.53 | 7,517.88 | 55,641 |
| 2024-07-03 | 7,786.48 | 8,011.52 | 7,786.48 | 7,912.50 | 7,408.31 | 54,221 |
| 2024-07-02 | 7,804.48 | 7,858.49 | 7,768.48 | 7,813.48 | 7,315.60 | 35,849 |
| 2024-07-01 | 7,858.49 | 7,867.49 | 7,813.48 | 7,831.49 | 7,332.46 | 10,638 |
| 2024-06-28 | 7,759.47 | 7,867.49 | 7,759.47 | 7,867.49 | 7,366.17 | 36,313 |
| 2024-06-27 | 7,822.49 | 7,822.49 | 7,678.46 | 7,768.48 | 7,273.46 | 22,679 |
| 2024-06-26 | 7,759.47 | 7,804.48 | 7,741.47 | 7,795.48 | 7,298.75 | 30,783 |
| 2024-06-25 | 7,804.48 | 7,831.49 | 7,696.46 | 7,813.48 | 7,315.60 | 37,292 |
| 2024-06-24 | 7,840.49 | 7,876.50 | 7,732.47 | 7,813.48 | 7,315.60 | 16,271 |
| 2024-06-21 | 7,849.49 | 7,921.50 | 7,786.48 | 7,840.49 | 7,340.89 | 36,413 |
| 2024-06-20 | 7,669.46 | 7,957.51 | 7,633.45 | 7,921.50 | 7,416.74 | 81,107 |
| 2024-06-19 | 7,651.45 | 7,705.46 | 7,642.45 | 7,642.45 | 7,155.47 | 30,333 |
| 2024-06-18 | 7,624.45 | 7,705.46 | 7,624.45 | 7,678.46 | 7,189.18 | 23,042 |
| 2024-06-17 | 7,615.45 | 7,660.46 | 7,615.45 | 7,651.45 | 7,163.90 | 7,365 |
| 2024-06-14 | 7,687.46 | 7,696.46 | 7,633.45 | 7,642.45 | 7,155.47 | 42,309 |
| 2024-06-13 | 7,696.46 | 7,723.47 | 7,633.45 | 7,687.46 | 7,197.61 | 38,768 |
| 2024-06-12 | 7,705.46 | 7,714.47 | 7,624.45 | 7,687.46 | 7,197.61 | 21,250 |
| 2024-06-11 | 7,678.46 | 7,759.47 | 7,624.45 | 7,687.46 | 7,197.61 | 60,181 |
| 2024-06-10 | 7,696.46 | 7,741.47 | 7,651.45 | 7,705.46 | 7,214.47 | 25,543 |
| 2024-06-07 | 7,777.48 | 7,813.48 | 7,723.47 | 7,723.47 | 7,231.32 | 37,964 |
| 2024-06-05 | 7,732.47 | 7,786.48 | 7,696.46 | 7,777.48 | 7,281.89 | 29,789 |
| 2024-06-04 | 7,858.49 | 7,876.50 | 7,696.46 | 7,732.47 | 7,239.75 | 73,267 |
| 2024-06-03 | 7,813.48 | 7,894.50 | 7,813.48 | 7,867.49 | 7,366.17 | 29,899 |
| 2024-05-31 | 7,768.48 | 7,876.50 | 7,759.47 | 7,813.48 | 7,315.60 | 22,605 |
| 2024-05-30 | 7,786.48 | 7,876.50 | 7,777.48 | 7,831.49 | 7,332.46 | 10,913 |
| 2024-05-29 | 7,831.49 | 7,867.49 | 7,813.48 | 7,831.49 | 7,332.46 | 15,931 |
| 2024-05-28 | 7,813.48 | 7,921.50 | 7,813.48 | 7,858.49 | 7,357.74 | 18,120 |
| 2024-05-27 | 7,876.50 | 7,939.51 | 7,849.49 | 7,876.50 | 7,374.60 | 21,010 |
| 2024-05-24 | 7,885.50 | 7,948.51 | 7,876.50 | 7,921.50 | 7,416.74 | 17,226 |
| 2024-05-23 | 7,921.50 | 7,984.52 | 7,912.50 | 7,948.51 | 7,442.03 | 20,247 |
| 2024-05-22 | 7,921.50 | 8,047.53 | 7,921.50 | 7,966.51 | 7,458.88 | 17,796 |
| 2024-05-21 | 7,975.51 | 8,020.52 | 7,885.50 | 7,975.51 | 7,467.31 | 21,396 |
| 2024-05-20 | 8,002.52 | 8,101.54 | 7,975.51 | 7,975.51 | 7,467.31 | 19,804 |
| 2024-05-17 | 8,146.55 | 8,146.55 | 7,705.46 | 8,002.52 | 7,492.59 | 20,014 |
| 2024-05-16 | 8,155.55 | 8,191.56 | 8,065.53 | 8,155.55 | 7,635.87 | 28,437 |
| 2024-05-14 | 8,083.54 | 8,191.56 | 8,083.54 | 8,173.55 | 7,652.73 | 23,612 |
| 2024-05-13 | 8,101.54 | 8,146.55 | 8,038.53 | 8,101.54 | 7,585.30 | 13,606 |
| 2024-05-10 | 7,984.52 | 8,146.55 | 7,939.51 | 8,101.54 | 7,585.30 | 39,684 |
| 2024-05-09 | 7,993.52 | 8,002.52 | 7,894.50 | 7,939.51 | 7,433.60 | 21,210 |
| 2024-05-08 | 7,948.51 | 7,984.52 | 7,930.51 | 7,975.51 | 7,467.31 | 15,500 |
| 2024-05-07 | 7,984.52 | 7,984.52 | 7,885.50 | 7,948.51 | 7,442.03 | 24,104 |
| 2024-05-03 | 7,993.52 | 7,993.52 | 7,876.50 | 7,894.50 | 7,391.46 | 25,150 |
| 2024-05-02 | 7,993.52 | 7,993.52 | 7,903.50 | 7,948.51 | 7,442.03 | 8,704 |
| 2024-04-30 | 7,975.51 | 8,011.52 | 7,939.51 | 8,011.52 | 7,501.02 | 16,214 |
| 2024-04-29 | 7,894.50 | 8,029.53 | 7,876.50 | 7,975.51 | 7,467.31 | 36,955 |
| 2024-04-26 | 7,831.49 | 7,903.50 | 7,750.47 | 7,885.50 | 7,383.03 | 33,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 370.0000 KRW |
| 2025-03-28 | 180.0000 KRW |
| 2024-03-28 | 360.0686 KRW |
| 2022-12-28 | 495.0943 KRW |
| 2021-12-29 | 720.1372 KRW |
| 2020-12-29 | 607.6157 KRW |
| 2019-12-27 | 540.1028 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.