Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,399.41 | 7,579.44 | 7,399.41 | 7,534.43 | 6,749.94 | 40,309 |
| 2023-07-31 | 7,381.40 | 7,444.41 | 7,345.40 | 7,399.41 | 6,628.97 | 22,861 |
| 2023-07-28 | 7,228.37 | 7,408.41 | 7,228.37 | 7,381.40 | 6,612.84 | 28,597 |
| 2023-07-27 | 7,201.37 | 7,345.40 | 7,156.36 | 7,336.39 | 6,572.52 | 61,354 |
| 2023-07-26 | 7,291.38 | 7,291.38 | 7,039.34 | 7,165.36 | 6,419.30 | 116,025 |
| 2023-07-25 | 7,381.40 | 7,462.42 | 7,282.38 | 7,300.39 | 6,540.26 | 70,124 |
| 2023-07-24 | 7,534.43 | 7,543.43 | 7,372.40 | 7,381.40 | 6,612.84 | 75,177 |
| 2023-07-21 | 7,570.44 | 7,624.45 | 7,534.43 | 7,561.44 | 6,774.13 | 39,601 |
| 2023-07-20 | 7,651.45 | 7,687.46 | 7,561.44 | 7,606.44 | 6,814.45 | 32,198 |
| 2023-07-19 | 7,741.47 | 7,786.48 | 7,624.45 | 7,651.45 | 6,854.78 | 43,699 |
| 2023-07-18 | 7,741.47 | 7,795.48 | 7,678.46 | 7,723.47 | 6,919.29 | 17,337 |
| 2023-07-17 | 7,723.47 | 7,831.49 | 7,723.47 | 7,741.47 | 6,935.42 | 20,868 |
| 2023-07-14 | 7,714.47 | 7,777.48 | 7,669.46 | 7,750.47 | 6,943.48 | 34,887 |
| 2023-07-13 | 7,687.46 | 7,759.47 | 7,651.45 | 7,660.46 | 6,862.84 | 39,781 |
| 2023-07-12 | 7,678.46 | 7,687.46 | 7,651.45 | 7,687.46 | 6,887.03 | 15,245 |
| 2023-07-11 | 7,624.45 | 7,714.47 | 7,588.44 | 7,678.46 | 6,878.97 | 20,933 |
| 2023-07-10 | 7,633.45 | 7,723.47 | 7,606.44 | 7,624.45 | 6,830.58 | 15,483 |
| 2023-07-07 | 7,696.46 | 7,723.47 | 7,579.44 | 7,633.45 | 6,838.65 | 39,301 |
| 2023-07-06 | 7,822.49 | 7,867.49 | 7,633.45 | 7,705.46 | 6,903.16 | 40,927 |
| 2023-07-05 | 7,921.50 | 7,921.50 | 7,813.48 | 7,822.49 | 7,008.00 | 46,800 |
| 2023-07-04 | 7,921.50 | 7,948.51 | 7,912.50 | 7,921.50 | 7,096.71 | 19,102 |
| 2023-07-03 | 7,903.50 | 7,948.51 | 7,894.50 | 7,930.51 | 7,104.77 | 20,799 |
| 2023-06-30 | 7,831.49 | 7,876.50 | 7,750.47 | 7,867.49 | 7,048.32 | 35,161 |
| 2023-06-29 | 7,894.50 | 7,939.51 | 7,426.41 | 7,813.48 | 6,999.94 | 61,594 |
| 2023-06-28 | 7,957.51 | 7,957.51 | 7,876.50 | 7,894.50 | 7,072.52 | 24,103 |
| 2023-06-27 | 7,939.51 | 7,939.51 | 7,894.50 | 7,921.50 | 7,096.71 | 20,195 |
| 2023-06-26 | 7,912.50 | 7,948.51 | 7,885.50 | 7,912.50 | 7,088.64 | 30,430 |
| 2023-06-23 | 8,029.53 | 8,029.53 | 7,894.50 | 7,912.50 | 7,088.64 | 48,793 |
| 2023-06-22 | 7,966.51 | 8,011.52 | 7,930.51 | 7,993.52 | 7,161.22 | 18,117 |
| 2023-06-21 | 8,011.52 | 8,011.52 | 7,957.51 | 7,966.51 | 7,137.03 | 31,487 |
| 2023-06-20 | 8,101.54 | 8,110.54 | 8,011.52 | 8,011.52 | 7,177.35 | 26,888 |
| 2023-06-19 | 8,074.53 | 8,128.54 | 8,074.53 | 8,083.54 | 7,241.87 | 27,405 |
| 2023-06-16 | 8,128.54 | 8,137.55 | 8,047.53 | 8,074.53 | 7,233.80 | 16,592 |
| 2023-06-15 | 8,119.54 | 8,128.54 | 8,056.53 | 8,101.54 | 7,258.00 | 15,316 |
| 2023-06-14 | 8,173.55 | 8,173.55 | 8,065.53 | 8,119.54 | 7,274.13 | 24,989 |
| 2023-06-13 | 8,155.55 | 8,173.55 | 8,119.54 | 8,173.55 | 7,322.51 | 35,808 |
| 2023-06-12 | 8,146.55 | 8,146.55 | 8,101.54 | 8,110.54 | 7,266.06 | 14,803 |
| 2023-06-09 | 8,137.55 | 8,155.55 | 8,110.54 | 8,137.55 | 7,290.26 | 19,296 |
| 2023-06-08 | 8,182.55 | 8,182.55 | 8,101.54 | 8,101.54 | 7,258.00 | 50,274 |
| 2023-06-07 | 8,200.56 | 8,218.56 | 8,164.55 | 8,164.55 | 7,314.45 | 22,295 |
| 2023-06-05 | 8,164.55 | 8,209.56 | 8,164.55 | 8,200.56 | 7,346.71 | 22,803 |
| 2023-06-02 | 8,074.53 | 8,245.57 | 8,074.53 | 8,155.55 | 7,306.38 | 23,536 |
| 2023-06-01 | 8,038.53 | 8,101.54 | 8,020.52 | 8,101.54 | 7,258.00 | 14,262 |
| 2023-05-31 | 8,029.53 | 8,074.53 | 8,011.52 | 8,065.53 | 7,225.74 | 31,087 |
| 2023-05-30 | 8,011.52 | 8,056.53 | 7,957.51 | 8,047.53 | 7,209.61 | 25,272 |
| 2023-05-26 | 8,011.52 | 8,065.53 | 7,957.51 | 8,002.52 | 7,169.29 | 17,400 |
| 2023-05-25 | 8,056.53 | 8,056.53 | 7,993.52 | 8,020.52 | 7,185.42 | 11,375 |
| 2023-05-24 | 8,020.52 | 8,074.53 | 7,975.51 | 8,038.53 | 7,201.55 | 14,920 |
| 2023-05-23 | 8,074.53 | 8,074.53 | 8,020.52 | 8,020.52 | 7,185.42 | 19,321 |
| 2023-05-22 | 8,056.53 | 8,074.53 | 7,975.51 | 8,047.53 | 7,209.61 | 14,068 |
| 2023-05-19 | 8,011.52 | 8,011.52 | 7,966.51 | 8,002.52 | 7,169.29 | 21,814 |
| 2023-05-18 | 7,984.52 | 8,011.52 | 7,939.51 | 7,975.51 | 7,145.10 | 8,791 |
| 2023-05-17 | 8,011.52 | 8,011.52 | 7,912.50 | 7,984.52 | 7,153.16 | 10,871 |
| 2023-05-16 | 8,038.53 | 8,038.53 | 7,930.51 | 7,975.51 | 7,145.10 | 20,581 |
| 2023-05-15 | 8,092.54 | 8,092.54 | 7,939.51 | 7,984.52 | 7,153.16 | 27,018 |
| 2023-05-12 | 8,074.53 | 8,119.54 | 7,984.52 | 8,029.53 | 7,193.48 | 34,497 |
| 2023-05-11 | 8,056.53 | 8,056.53 | 8,011.52 | 8,038.53 | 7,201.55 | 23,704 |
| 2023-05-10 | 8,011.52 | 8,047.53 | 7,975.51 | 8,020.52 | 7,185.42 | 11,060 |
| 2023-05-09 | 8,056.53 | 8,056.53 | 7,975.51 | 8,020.52 | 7,185.42 | 20,966 |
| 2023-05-08 | 8,092.54 | 8,092.54 | 8,002.52 | 8,011.52 | 7,177.35 | 51,355 |
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.