Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,083.54 | 8,083.54 | 7,993.52 | 8,029.53 | 7,193.48 | 17,043 |
| 2023-05-03 | 8,092.54 | 8,092.54 | 8,011.52 | 8,065.53 | 7,225.74 | 9,886 |
| 2023-05-02 | 8,092.54 | 8,119.54 | 8,047.53 | 8,092.54 | 7,249.93 | 24,182 |
| 2023-04-28 | 8,083.54 | 8,083.54 | 7,975.51 | 8,047.53 | 7,209.61 | 14,531 |
| 2023-04-27 | 8,065.53 | 8,065.53 | 7,948.51 | 8,002.52 | 7,169.29 | 27,224 |
| 2023-04-26 | 8,101.54 | 8,101.54 | 7,939.51 | 8,065.53 | 7,225.74 | 41,350 |
| 2023-04-25 | 8,110.54 | 8,155.55 | 7,993.52 | 8,020.52 | 7,185.42 | 27,589 |
| 2023-04-24 | 8,128.54 | 8,155.55 | 8,065.53 | 8,074.53 | 7,233.80 | 20,381 |
| 2023-04-21 | 8,182.55 | 8,191.56 | 8,056.53 | 8,110.54 | 7,266.06 | 35,612 |
| 2023-04-20 | 8,209.56 | 8,245.57 | 8,146.55 | 8,155.55 | 7,306.38 | 26,408 |
| 2023-04-19 | 8,128.54 | 8,245.57 | 8,119.54 | 8,209.56 | 7,354.77 | 27,761 |
| 2023-04-18 | 8,146.55 | 8,164.55 | 8,092.54 | 8,119.54 | 7,274.13 | 25,871 |
| 2023-04-17 | 8,200.56 | 8,200.56 | 8,083.54 | 8,128.54 | 7,282.19 | 31,406 |
| 2023-04-14 | 8,146.55 | 8,209.56 | 8,119.54 | 8,182.55 | 7,330.58 | 25,343 |
| 2023-04-13 | 8,011.52 | 8,128.54 | 8,002.52 | 8,110.54 | 7,266.06 | 24,522 |
| 2023-04-12 | 7,948.51 | 8,056.53 | 7,939.51 | 8,020.52 | 7,185.42 | 29,959 |
| 2023-04-11 | 7,939.51 | 7,966.51 | 7,840.49 | 7,948.51 | 7,120.90 | 43,391 |
| 2023-04-10 | 7,840.49 | 7,939.51 | 7,840.49 | 7,903.50 | 7,080.58 | 163,770 |
| 2023-04-07 | 7,903.50 | 7,921.50 | 7,840.49 | 7,903.50 | 7,080.58 | 39,588 |
| 2023-04-06 | 7,930.51 | 7,930.51 | 7,795.48 | 7,858.49 | 7,040.26 | 32,036 |
| 2023-04-05 | 7,849.49 | 7,921.50 | 7,840.49 | 7,903.50 | 7,080.58 | 22,342 |
| 2023-04-04 | 7,885.50 | 7,930.51 | 7,849.49 | 7,849.49 | 7,032.19 | 26,307 |
| 2023-04-03 | 7,939.51 | 7,948.51 | 7,849.49 | 7,876.50 | 7,056.39 | 30,495 |
| 2023-03-31 | 7,813.48 | 7,939.51 | 7,804.48 | 7,939.51 | 7,112.84 | 29,747 |
| 2023-03-30 | 7,813.48 | 7,822.49 | 7,759.47 | 7,813.48 | 6,999.94 | 12,588 |
| 2023-03-29 | 7,750.47 | 7,813.48 | 7,723.47 | 7,804.48 | 6,991.87 | 31,185 |
| 2023-03-28 | 7,831.49 | 7,831.49 | 7,723.47 | 7,723.47 | 6,919.29 | 54,836 |
| 2023-03-27 | 7,849.49 | 7,876.50 | 7,759.47 | 7,768.48 | 6,959.61 | 24,946 |
| 2023-03-24 | 7,921.50 | 7,921.50 | 7,759.47 | 7,849.49 | 7,032.19 | 15,736 |
| 2023-03-23 | 7,930.51 | 7,930.51 | 7,786.48 | 7,894.50 | 7,072.52 | 22,696 |
| 2023-03-22 | 7,921.50 | 7,921.50 | 7,831.49 | 7,903.50 | 7,080.58 | 31,523 |
| 2023-03-21 | 7,795.48 | 7,876.50 | 7,786.48 | 7,876.50 | 7,056.39 | 33,545 |
| 2023-03-20 | 7,912.50 | 7,939.51 | 7,795.48 | 7,795.48 | 6,983.81 | 20,327 |
| 2023-03-17 | 7,849.49 | 7,984.52 | 7,795.48 | 7,795.48 | 6,983.81 | 55,847 |
| 2023-03-16 | 8,029.53 | 8,029.53 | 7,768.48 | 7,813.48 | 6,999.94 | 55,936 |
| 2023-03-15 | 8,083.54 | 8,101.54 | 7,930.51 | 7,966.51 | 7,137.03 | 23,533 |
| 2023-03-14 | 8,110.54 | 8,110.54 | 7,921.50 | 7,984.52 | 7,153.16 | 57,328 |
| 2023-03-13 | 8,110.54 | 8,191.56 | 8,011.52 | 8,110.54 | 7,266.06 | 37,316 |
| 2023-03-10 | 8,218.56 | 8,218.56 | 8,101.54 | 8,146.55 | 7,298.32 | 27,667 |
| 2023-03-09 | 8,272.57 | 8,272.57 | 8,173.55 | 8,218.56 | 7,362.84 | 41,164 |
| 2023-03-08 | 8,290.57 | 8,290.57 | 8,173.55 | 8,218.56 | 7,362.84 | 23,967 |
| 2023-03-07 | 8,299.58 | 8,299.58 | 8,236.56 | 8,254.57 | 7,395.09 | 40,558 |
| 2023-03-06 | 8,371.59 | 8,371.59 | 8,245.57 | 8,263.57 | 7,403.16 | 49,461 |
| 2023-03-03 | 8,380.59 | 8,416.60 | 8,308.58 | 8,344.59 | 7,475.74 | 34,124 |
| 2023-03-02 | 8,452.61 | 8,452.61 | 8,380.59 | 8,398.60 | 7,524.12 | 24,032 |
| 2023-02-28 | 8,416.60 | 8,452.61 | 8,398.60 | 8,425.60 | 7,548.32 | 17,036 |
| 2023-02-27 | 8,434.60 | 8,452.61 | 8,299.58 | 8,452.61 | 7,572.51 | 33,255 |
| 2023-02-24 | 8,443.60 | 8,461.61 | 8,344.59 | 8,443.60 | 7,564.45 | 25,984 |
| 2023-02-23 | 8,362.59 | 8,443.60 | 8,335.58 | 8,434.60 | 7,556.38 | 30,458 |
| 2023-02-22 | 8,434.60 | 8,506.62 | 8,344.59 | 8,362.59 | 7,491.87 | 57,377 |
| 2023-02-21 | 8,452.61 | 8,506.62 | 8,443.60 | 8,452.61 | 7,572.51 | 25,583 |
| 2023-02-20 | 8,479.61 | 8,515.62 | 8,452.61 | 8,479.61 | 7,596.70 | 21,911 |
| 2023-02-17 | 8,470.61 | 8,533.62 | 8,452.61 | 8,479.61 | 7,596.70 | 34,982 |
| 2023-02-16 | 8,506.62 | 8,596.63 | 8,488.61 | 8,488.61 | 7,604.77 | 71,733 |
| 2023-02-15 | 8,686.65 | 8,686.65 | 8,497.61 | 8,506.62 | 7,620.90 | 49,704 |
| 2023-02-14 | 8,650.64 | 8,713.66 | 8,632.64 | 8,686.65 | 7,782.19 | 39,037 |
| 2023-02-13 | 8,659.64 | 8,695.65 | 8,542.62 | 8,641.64 | 7,741.86 | 36,451 |
| 2023-02-10 | 8,668.65 | 8,668.65 | 8,587.63 | 8,623.64 | 7,725.74 | 26,475 |
| 2023-02-09 | 8,668.65 | 8,704.65 | 8,623.64 | 8,668.65 | 7,766.06 | 32,783 |
| 2023-02-08 | 8,551.62 | 8,704.65 | 8,515.62 | 8,668.65 | 7,766.06 | 68,920 |
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.