Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,831.49 | 7,903.50 | 7,750.47 | 7,885.50 | 7,383.03 | 33,271 |
| 2024-04-25 | 7,768.48 | 7,912.50 | 7,723.47 | 7,777.48 | 7,281.89 | 38,122 |
| 2024-04-24 | 7,867.49 | 7,876.50 | 7,777.48 | 7,822.49 | 7,324.03 | 20,858 |
| 2024-04-23 | 7,768.48 | 7,849.49 | 7,768.48 | 7,813.48 | 7,315.60 | 23,860 |
| 2024-04-22 | 7,624.45 | 7,804.48 | 7,624.45 | 7,786.48 | 7,290.32 | 35,882 |
| 2024-04-19 | 7,633.45 | 7,651.45 | 7,516.43 | 7,624.45 | 7,138.61 | 36,753 |
| 2024-04-18 | 7,579.44 | 7,651.45 | 7,579.44 | 7,624.45 | 7,138.61 | 9,999 |
| 2024-04-17 | 7,606.44 | 7,687.46 | 7,561.44 | 7,579.44 | 7,096.47 | 17,859 |
| 2024-04-16 | 7,615.45 | 7,723.47 | 7,561.44 | 7,606.44 | 7,121.76 | 25,233 |
| 2024-04-15 | 7,651.45 | 7,714.47 | 7,561.44 | 7,696.46 | 7,206.04 | 27,931 |
| 2024-04-12 | 7,768.48 | 7,768.48 | 7,624.45 | 7,669.46 | 7,180.75 | 58,679 |
| 2024-04-11 | 7,921.50 | 7,921.50 | 7,759.47 | 7,759.47 | 7,265.04 | 47,507 |
| 2024-04-09 | 7,948.51 | 7,993.52 | 7,921.50 | 7,921.50 | 7,416.74 | 29,443 |
| 2024-04-08 | 7,894.50 | 7,966.51 | 7,894.50 | 7,948.51 | 7,442.03 | 20,299 |
| 2024-04-05 | 7,876.50 | 8,047.53 | 7,876.50 | 7,948.51 | 7,442.03 | 17,732 |
| 2024-04-04 | 7,966.51 | 8,011.52 | 7,948.51 | 7,966.51 | 7,458.88 | 21,996 |
| 2024-04-03 | 7,957.51 | 7,957.51 | 7,876.50 | 7,957.51 | 7,450.45 | 40,764 |
| 2024-04-02 | 7,993.52 | 7,993.52 | 7,894.50 | 7,966.51 | 7,458.88 | 22,950 |
| 2024-04-01 | 8,038.53 | 8,038.53 | 7,903.50 | 7,948.51 | 7,442.03 | 85,937 |
| 2024-03-29 | 8,164.55 | 8,182.55 | 8,038.53 | 8,038.53 | 7,526.31 | 36,468 |
| 2024-03-28 | 8,182.55 | 8,236.56 | 8,083.54 | 8,083.54 | 7,568.45 | 55,571 |
| 2024-03-27 | 8,416.60 | 8,461.61 | 8,335.58 | 8,344.59 | 7,475.74 | 55,461 |
| 2024-03-26 | 8,461.61 | 8,506.62 | 8,416.60 | 8,425.60 | 7,548.32 | 71,051 |
| 2024-03-25 | 8,479.61 | 8,659.64 | 8,398.60 | 8,461.61 | 7,580.58 | 50,379 |
| 2024-03-22 | 8,560.63 | 8,560.63 | 8,461.61 | 8,479.61 | 7,596.70 | 37,824 |
| 2024-03-21 | 8,497.61 | 8,587.63 | 8,389.59 | 8,560.63 | 7,669.28 | 76,788 |
| 2024-03-20 | 8,434.60 | 8,506.62 | 8,335.58 | 8,407.60 | 7,532.19 | 58,497 |
| 2024-03-19 | 8,515.62 | 8,533.62 | 8,416.60 | 8,434.60 | 7,556.38 | 40,931 |
| 2024-03-18 | 8,605.63 | 8,614.64 | 8,389.59 | 8,515.62 | 7,628.96 | 52,394 |
| 2024-03-15 | 8,560.63 | 8,668.65 | 8,542.62 | 8,596.63 | 7,701.54 | 47,958 |
| 2024-03-14 | 8,434.60 | 8,578.63 | 8,416.60 | 8,560.63 | 7,669.28 | 72,333 |
| 2024-03-13 | 8,362.59 | 8,524.62 | 8,209.56 | 8,443.60 | 7,564.45 | 62,872 |
| 2024-03-12 | 8,371.59 | 8,470.61 | 8,308.58 | 8,362.59 | 7,491.87 | 31,334 |
| 2024-03-11 | 8,542.62 | 8,542.62 | 8,290.57 | 8,371.59 | 7,499.93 | 89,772 |
| 2024-03-08 | 8,587.63 | 8,587.63 | 8,470.61 | 8,542.62 | 7,653.16 | 37,344 |
| 2024-03-07 | 8,677.65 | 8,677.65 | 8,497.61 | 8,560.63 | 7,669.28 | 64,701 |
| 2024-03-06 | 8,524.62 | 8,605.63 | 8,461.61 | 8,596.63 | 7,701.54 | 61,102 |
| 2024-03-05 | 8,533.62 | 8,686.65 | 8,479.61 | 8,551.62 | 7,661.22 | 67,605 |
| 2024-03-04 | 8,326.58 | 8,551.62 | 8,299.58 | 8,533.62 | 7,645.09 | 55,385 |
| 2024-02-29 | 8,299.58 | 8,362.59 | 8,227.56 | 8,326.58 | 7,459.61 | 71,248 |
| 2024-02-28 | 8,209.56 | 8,326.58 | 8,191.56 | 8,299.58 | 7,435.42 | 27,468 |
| 2024-02-27 | 8,200.56 | 8,326.58 | 8,191.56 | 8,245.57 | 7,387.03 | 59,438 |
| 2024-02-26 | 8,569.63 | 8,623.64 | 8,272.57 | 8,281.57 | 7,419.29 | 102,742 |
| 2024-02-23 | 8,650.64 | 8,722.66 | 8,569.63 | 8,632.64 | 7,733.80 | 80,965 |
| 2024-02-22 | 8,731.66 | 8,731.66 | 8,569.63 | 8,668.65 | 7,766.06 | 24,323 |
| 2024-02-21 | 8,605.63 | 8,776.67 | 8,551.62 | 8,650.64 | 7,749.93 | 51,198 |
| 2024-02-20 | 8,677.65 | 8,713.66 | 8,506.62 | 8,605.63 | 7,709.61 | 65,919 |
| 2024-02-19 | 8,524.62 | 8,821.68 | 8,497.61 | 8,704.65 | 7,798.32 | 129,459 |
| 2024-02-16 | 8,362.59 | 8,542.62 | 8,344.59 | 8,533.62 | 7,645.09 | 93,186 |
| 2024-02-15 | 8,596.63 | 8,596.63 | 8,362.59 | 8,362.59 | 7,491.87 | 51,869 |
| 2024-02-14 | 8,569.63 | 8,587.63 | 8,407.60 | 8,461.61 | 7,580.58 | 79,851 |
| 2024-02-13 | 8,344.59 | 8,632.64 | 8,344.59 | 8,632.64 | 7,733.80 | 208,755 |
| 2024-02-08 | 8,290.57 | 8,362.59 | 8,263.57 | 8,326.58 | 7,459.61 | 62,380 |
| 2024-02-07 | 8,146.55 | 8,317.58 | 8,101.54 | 8,290.57 | 7,427.35 | 123,838 |
| 2024-02-06 | 8,236.56 | 8,290.57 | 8,119.54 | 8,182.55 | 7,330.58 | 71,242 |
| 2024-02-05 | 8,272.57 | 8,281.57 | 8,056.53 | 8,236.56 | 7,378.96 | 126,185 |
| 2024-02-02 | 8,209.56 | 8,308.58 | 8,038.53 | 8,227.56 | 7,370.90 | 167,370 |
| 2024-02-01 | 7,822.49 | 8,272.57 | 7,786.48 | 8,191.56 | 7,338.64 | 265,626 |
| 2024-01-31 | 7,669.46 | 7,849.49 | 7,624.45 | 7,822.49 | 7,008.00 | 67,433 |
| 2024-01-30 | 7,660.46 | 7,732.47 | 7,651.45 | 7,660.46 | 6,862.84 | 46,210 |
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.