Hyundai Motor Securities Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7,435.41	7,471.42	7,372.40	7,426.41	6,653.16	11,702
2023-10-31	7,471.42	7,471.42	7,345.40	7,354.40	6,588.65	18,211
2023-10-30	7,462.42	7,462.42	7,381.40	7,435.41	6,661.23	15,272
2023-10-27	7,516.43	7,516.43	7,417.41	7,462.42	6,685.42	12,690
2023-10-26	7,489.42	7,516.43	7,444.41	7,480.42	6,701.55	21,759
2023-10-25	7,552.43	7,561.44	7,516.43	7,525.43	6,741.87	7,346
2023-10-24	7,480.42	7,552.43	7,390.40	7,552.43	6,766.07	16,967
2023-10-23	7,606.44	7,606.44	7,426.41	7,480.42	6,701.55	31,302
2023-10-20	7,534.43	7,606.44	7,498.42	7,579.44	6,790.26	16,679
2023-10-19	7,696.46	7,705.46	7,561.44	7,633.45	6,838.65	22,847
2023-10-18	7,714.47	7,741.47	7,669.46	7,714.47	6,911.23	13,225
2023-10-17	7,651.45	7,759.47	7,606.44	7,714.47	6,911.23	24,429
2023-10-16	7,534.43	7,633.45	7,534.43	7,633.45	6,838.65	17,216
2023-10-13	7,552.43	7,624.45	7,525.43	7,624.45	6,830.58	10,922
2023-10-12	7,561.44	7,588.44	7,498.42	7,570.44	6,782.20	15,894
2023-10-11	7,435.41	7,579.44	7,408.41	7,516.43	6,733.81	29,109
2023-10-10	7,390.40	7,462.42	7,390.40	7,426.41	6,653.16	24,733
2023-10-06	7,381.40	7,408.41	7,345.40	7,390.40	6,620.91	16,470
2023-10-05	7,426.41	7,426.41	7,300.39	7,381.40	6,612.84	16,977
2023-10-04	7,534.43	7,534.43	7,291.38	7,345.40	6,580.59	71,146
2023-09-27	7,534.43	7,552.43	7,471.42	7,543.43	6,758.00	18,351
2023-09-26	7,660.46	7,660.46	7,507.43	7,534.43	6,749.94	21,480
2023-09-25	7,615.45	7,660.46	7,579.44	7,588.44	6,798.32	23,404
2023-09-22	7,669.46	7,669.46	7,606.44	7,642.45	6,846.71	20,257
2023-09-21	7,732.47	7,732.47	7,633.45	7,642.45	6,846.71	47,205
2023-09-20	7,732.47	7,768.48	7,723.47	7,732.47	6,927.36	22,067
2023-09-19	7,687.46	7,759.47	7,687.46	7,759.47	6,951.55	24,308
2023-09-18	7,696.46	7,759.47	7,678.46	7,714.47	6,911.23	23,311
2023-09-15	7,624.45	7,723.47	7,624.45	7,687.46	6,887.03	33,327
2023-09-14	7,633.45	7,768.48	7,597.44	7,597.44	6,806.39	131,532
2023-09-13	7,651.45	7,687.46	7,624.45	7,633.45	6,838.65	22,653
2023-09-12	7,660.46	7,696.46	7,633.45	7,651.45	6,854.78	19,303
2023-09-11	7,642.45	7,678.46	7,633.45	7,660.46	6,862.84	14,561
2023-09-08	7,606.44	7,660.46	7,588.44	7,642.45	6,846.71	20,577
2023-09-07	7,606.44	7,651.45	7,570.44	7,597.44	6,806.39	18,058
2023-09-06	7,687.46	7,741.47	7,597.44	7,597.44	6,806.39	23,122
2023-09-05	7,741.47	7,741.47	7,570.44	7,687.46	6,887.03	14,629
2023-09-04	7,705.46	7,732.47	7,678.46	7,714.47	6,911.23	13,733
2023-09-01	7,705.46	7,714.47	7,678.46	7,705.46	6,903.16	24,662
2023-08-31	7,687.46	7,741.47	7,660.46	7,696.46	6,895.10	12,778
2023-08-30	7,669.46	7,732.47	7,651.45	7,687.46	6,887.03	8,736
2023-08-29	7,642.45	7,696.46	7,633.45	7,660.46	6,862.84	15,818
2023-08-28	7,579.44	7,651.45	7,579.44	7,642.45	6,846.71	7,312
2023-08-25	7,633.45	7,633.45	7,480.42	7,606.44	6,814.45	9,133
2023-08-24	7,642.45	7,678.46	7,606.44	7,642.45	6,846.71	9,678
2023-08-23	7,624.45	7,678.46	7,588.44	7,678.46	6,878.97	15,143
2023-08-22	7,588.44	7,642.45	7,534.43	7,624.45	6,830.58	13,993
2023-08-21	7,606.44	7,660.46	7,570.44	7,633.45	6,838.65	13,029
2023-08-18	7,489.42	7,606.44	7,444.41	7,606.44	6,814.45	20,800
2023-08-17	7,561.44	7,561.44	7,426.41	7,507.43	6,725.74	33,309
2023-08-16	7,588.44	7,597.44	7,516.43	7,570.44	6,782.20	37,210
2023-08-14	7,561.44	7,606.44	7,552.43	7,597.44	6,806.39	13,394
2023-08-11	7,516.43	7,606.44	7,516.43	7,561.44	6,774.13	14,798
2023-08-10	7,471.42	7,561.44	7,444.41	7,516.43	6,733.81	26,283
2023-08-09	7,525.43	7,534.43	7,471.42	7,489.42	6,709.62	16,178
2023-08-08	7,579.44	7,615.45	7,480.42	7,525.43	6,741.87	18,231
2023-08-07	7,525.43	7,588.44	7,426.41	7,570.44	6,782.20	40,488
2023-08-04	7,462.42	7,507.43	7,435.41	7,498.42	6,717.68	14,412
2023-08-03	7,462.42	7,462.42	7,381.40	7,444.41	6,669.29	10,060
2023-08-02	7,570.44	7,597.44	7,426.41	7,426.41	6,653.16	27,835

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.