Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,552.43 | 7,687.46 | 7,498.42 | 7,660.46 | 6,862.84 | 49,517 |
| 2024-01-26 | 7,471.42 | 7,561.44 | 7,462.42 | 7,516.43 | 6,733.81 | 26,674 |
| 2024-01-25 | 7,516.43 | 7,516.43 | 7,444.41 | 7,507.43 | 6,725.74 | 15,579 |
| 2024-01-24 | 7,552.43 | 7,552.43 | 7,471.42 | 7,471.42 | 6,693.49 | 15,267 |
| 2024-01-23 | 7,462.42 | 7,507.43 | 7,453.42 | 7,489.42 | 6,709.62 | 10,281 |
| 2024-01-22 | 7,471.42 | 7,516.43 | 7,426.41 | 7,462.42 | 6,685.42 | 18,118 |
| 2024-01-19 | 7,525.43 | 7,624.45 | 7,453.42 | 7,471.42 | 6,693.49 | 25,254 |
| 2024-01-18 | 7,444.41 | 7,525.43 | 7,417.41 | 7,453.42 | 6,677.36 | 18,198 |
| 2024-01-17 | 7,534.43 | 7,534.43 | 7,417.41 | 7,435.41 | 6,661.23 | 35,364 |
| 2024-01-16 | 7,606.44 | 7,606.44 | 7,507.43 | 7,534.43 | 6,749.94 | 26,364 |
| 2024-01-15 | 7,615.45 | 7,633.45 | 7,561.44 | 7,597.44 | 6,806.39 | 18,600 |
| 2024-01-12 | 7,588.44 | 7,705.46 | 7,507.43 | 7,633.45 | 6,838.65 | 65,171 |
| 2024-01-11 | 7,489.42 | 7,669.46 | 7,489.42 | 7,588.44 | 6,798.32 | 38,423 |
| 2024-01-10 | 7,471.42 | 7,498.42 | 7,462.42 | 7,480.42 | 6,701.55 | 8,567 |
| 2024-01-09 | 7,498.42 | 7,498.42 | 7,462.42 | 7,471.42 | 6,693.49 | 9,709 |
| 2024-01-08 | 7,435.41 | 7,516.43 | 7,435.41 | 7,453.42 | 6,677.36 | 24,545 |
| 2024-01-05 | 7,543.43 | 7,552.43 | 7,471.42 | 7,489.42 | 6,709.62 | 25,700 |
| 2024-01-04 | 7,525.43 | 7,624.45 | 7,525.43 | 7,552.43 | 6,766.07 | 31,007 |
| 2024-01-03 | 7,687.46 | 7,687.46 | 7,597.44 | 7,606.44 | 6,814.45 | 31,024 |
| 2024-01-02 | 7,669.46 | 7,696.46 | 7,633.45 | 7,687.46 | 6,887.03 | 40,080 |
| 2023-12-28 | 7,723.47 | 7,732.47 | 7,606.44 | 7,732.47 | 6,927.36 | 65,645 |
| 2023-12-27 | 7,777.48 | 7,777.48 | 7,669.46 | 7,723.47 | 6,919.29 | 77,924 |
| 2023-12-26 | 7,786.48 | 7,858.49 | 7,768.48 | 7,831.49 | 7,016.06 | 148,588 |
| 2023-12-22 | 7,822.49 | 7,840.49 | 7,768.48 | 7,804.48 | 6,991.87 | 29,204 |
| 2023-12-21 | 7,777.48 | 7,867.49 | 7,750.47 | 7,768.48 | 6,959.61 | 227,037 |
| 2023-12-20 | 7,759.47 | 7,795.48 | 7,750.47 | 7,759.47 | 6,951.55 | 50,302 |
| 2023-12-19 | 7,759.47 | 7,768.48 | 7,714.47 | 7,759.47 | 6,951.55 | 16,361 |
| 2023-12-18 | 7,759.47 | 7,759.47 | 7,714.47 | 7,750.47 | 6,943.48 | 25,044 |
| 2023-12-15 | 7,795.48 | 7,804.48 | 7,768.48 | 7,777.48 | 6,967.68 | 43,806 |
| 2023-12-14 | 7,804.48 | 7,831.49 | 7,732.47 | 7,777.48 | 6,967.68 | 40,467 |
| 2023-12-13 | 7,786.48 | 7,831.49 | 7,777.48 | 7,786.48 | 6,975.74 | 29,118 |
| 2023-12-12 | 7,822.49 | 7,822.49 | 7,777.48 | 7,786.48 | 6,975.74 | 17,812 |
| 2023-12-11 | 7,840.49 | 7,849.49 | 7,768.48 | 7,804.48 | 6,991.87 | 24,956 |
| 2023-12-08 | 7,831.49 | 7,858.49 | 7,768.48 | 7,840.49 | 7,024.13 | 13,167 |
| 2023-12-07 | 7,831.49 | 7,858.49 | 7,777.48 | 7,813.48 | 6,999.94 | 18,458 |
| 2023-12-06 | 7,831.49 | 7,849.49 | 7,795.48 | 7,831.49 | 7,016.06 | 26,754 |
| 2023-12-05 | 7,822.49 | 7,831.49 | 7,768.48 | 7,813.48 | 6,999.94 | 17,333 |
| 2023-12-04 | 7,822.49 | 7,840.49 | 7,786.48 | 7,813.48 | 6,999.94 | 21,222 |
| 2023-12-01 | 7,804.48 | 7,804.48 | 7,759.47 | 7,795.48 | 6,983.81 | 30,148 |
| 2023-11-30 | 7,768.48 | 7,804.48 | 7,759.47 | 7,795.48 | 6,983.81 | 8,895 |
| 2023-11-29 | 7,786.48 | 7,804.48 | 7,759.47 | 7,768.48 | 6,959.61 | 21,551 |
| 2023-11-28 | 7,777.48 | 7,813.48 | 7,777.48 | 7,804.48 | 6,991.87 | 16,933 |
| 2023-11-27 | 7,795.48 | 7,813.48 | 7,768.48 | 7,795.48 | 6,983.81 | 10,234 |
| 2023-11-24 | 7,795.48 | 7,813.48 | 7,768.48 | 7,786.48 | 6,975.74 | 9,790 |
| 2023-11-23 | 7,786.48 | 7,813.48 | 7,777.48 | 7,795.48 | 6,983.81 | 20,055 |
| 2023-11-22 | 7,786.48 | 7,795.48 | 7,741.47 | 7,786.48 | 6,975.74 | 18,209 |
| 2023-11-21 | 7,768.48 | 7,804.48 | 7,750.47 | 7,786.48 | 6,975.74 | 34,060 |
| 2023-11-20 | 7,723.47 | 7,777.48 | 7,723.47 | 7,759.47 | 6,951.55 | 17,551 |
| 2023-11-17 | 7,705.46 | 7,777.48 | 7,687.46 | 7,723.47 | 6,919.29 | 16,923 |
| 2023-11-16 | 7,741.47 | 7,777.48 | 7,696.46 | 7,741.47 | 6,935.42 | 26,309 |
| 2023-11-15 | 7,705.46 | 7,786.48 | 7,687.46 | 7,759.47 | 6,951.55 | 34,676 |
| 2023-11-14 | 7,588.44 | 7,696.46 | 7,588.44 | 7,624.45 | 6,830.58 | 16,070 |
| 2023-11-13 | 7,633.45 | 7,660.46 | 7,597.44 | 7,597.44 | 6,806.39 | 14,736 |
| 2023-11-10 | 7,642.45 | 7,687.46 | 7,534.43 | 7,633.45 | 6,838.65 | 24,966 |
| 2023-11-09 | 7,588.44 | 8,056.53 | 7,588.44 | 7,642.45 | 6,846.71 | 33,593 |
| 2023-11-08 | 7,615.45 | 7,642.45 | 7,561.44 | 7,570.44 | 6,782.20 | 14,006 |
| 2023-11-07 | 7,651.45 | 7,651.45 | 7,543.43 | 7,606.44 | 6,814.45 | 17,910 |
| 2023-11-06 | 7,624.45 | 7,651.45 | 7,579.44 | 7,651.45 | 6,854.78 | 35,541 |
| 2023-11-03 | 7,561.44 | 7,579.44 | 7,507.43 | 7,561.44 | 6,774.13 | 16,335 |
| 2023-11-02 | 7,462.42 | 7,543.43 | 7,435.41 | 7,498.42 | 6,717.68 | 9,863 |
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.