Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,587.63 | 8,605.63 | 8,479.61 | 8,551.62 | 7,661.22 | 23,422 |
| 2023-02-06 | 8,632.64 | 8,632.64 | 8,488.61 | 8,587.63 | 7,693.48 | 43,338 |
| 2023-02-03 | 8,668.65 | 8,686.65 | 8,542.62 | 8,632.64 | 7,733.80 | 19,549 |
| 2023-02-02 | 8,506.62 | 8,686.65 | 8,488.61 | 8,668.65 | 7,766.06 | 78,004 |
| 2023-02-01 | 8,533.62 | 8,533.62 | 8,425.60 | 8,470.61 | 7,588.64 | 42,492 |
| 2023-01-31 | 8,677.65 | 8,677.65 | 8,479.61 | 8,479.61 | 7,596.70 | 31,437 |
| 2023-01-30 | 8,668.65 | 8,803.67 | 8,605.63 | 8,641.64 | 7,741.86 | 27,757 |
| 2023-01-27 | 8,560.63 | 8,866.68 | 8,461.61 | 8,749.66 | 7,838.64 | 97,510 |
| 2023-01-26 | 8,488.61 | 8,569.63 | 8,416.60 | 8,560.63 | 7,669.28 | 45,913 |
| 2023-01-25 | 8,470.61 | 8,515.62 | 8,416.60 | 8,416.60 | 7,540.25 | 40,193 |
| 2023-01-20 | 8,407.60 | 8,452.61 | 8,389.59 | 8,425.60 | 7,548.32 | 17,854 |
| 2023-01-19 | 8,371.59 | 8,407.60 | 8,335.58 | 8,407.60 | 7,532.19 | 23,412 |
| 2023-01-18 | 8,371.59 | 8,407.60 | 8,335.58 | 8,371.59 | 7,499.93 | 45,989 |
| 2023-01-17 | 8,470.61 | 8,497.61 | 8,371.59 | 8,371.59 | 7,499.93 | 30,919 |
| 2023-01-16 | 8,380.59 | 8,497.61 | 8,353.59 | 8,452.61 | 7,572.51 | 57,004 |
| 2023-01-13 | 8,326.58 | 8,461.61 | 8,326.58 | 8,416.60 | 7,540.25 | 50,970 |
| 2023-01-12 | 8,371.59 | 8,407.60 | 8,254.57 | 8,317.58 | 7,451.54 | 26,096 |
| 2023-01-11 | 8,344.59 | 8,371.59 | 8,281.57 | 8,344.59 | 7,475.74 | 17,968 |
| 2023-01-10 | 8,173.55 | 8,461.61 | 8,155.55 | 8,353.59 | 7,483.80 | 78,193 |
| 2023-01-09 | 8,200.56 | 8,209.56 | 8,128.54 | 8,182.55 | 7,330.58 | 39,369 |
| 2023-01-06 | 8,083.54 | 8,191.56 | 8,065.53 | 8,110.54 | 7,266.06 | 67,266 |
| 2023-01-05 | 8,011.52 | 8,200.56 | 7,975.51 | 8,074.53 | 7,233.80 | 72,238 |
| 2023-01-04 | 7,804.48 | 7,975.51 | 7,777.48 | 7,966.51 | 7,137.03 | 43,120 |
| 2023-01-03 | 7,804.48 | 7,867.49 | 7,714.47 | 7,813.48 | 6,999.94 | 58,219 |
| 2023-01-02 | 8,146.55 | 8,173.55 | 7,768.48 | 7,768.48 | 6,959.61 | 177,455 |
| 2022-12-29 | 8,434.60 | 8,434.60 | 8,128.54 | 8,182.55 | 7,330.58 | 76,994 |
| 2022-12-28 | 8,416.60 | 8,551.62 | 8,245.57 | 8,452.61 | 7,572.51 | 253,442 |
| 2022-12-27 | 8,983.71 | 9,046.72 | 8,974.70 | 8,974.70 | 7,596.70 | 258,202 |
| 2022-12-26 | 9,001.71 | 9,046.72 | 8,974.70 | 8,983.71 | 7,604.32 | 220,939 |
| 2022-12-23 | 9,091.73 | 9,181.74 | 8,983.71 | 9,001.71 | 7,619.56 | 241,043 |
| 2022-12-22 | 9,136.74 | 9,181.74 | 9,091.73 | 9,181.74 | 7,771.95 | 33,634 |
| 2022-12-21 | 9,091.73 | 9,136.74 | 9,001.71 | 9,091.73 | 7,695.76 | 39,183 |
| 2022-12-20 | 9,091.73 | 9,136.74 | 9,001.71 | 9,046.72 | 7,657.66 | 38,405 |
| 2022-12-19 | 9,136.74 | 9,136.74 | 9,001.71 | 9,046.72 | 7,657.66 | 37,814 |
| 2022-12-16 | 9,001.71 | 9,136.74 | 8,983.71 | 9,091.73 | 7,695.76 | 18,288 |
| 2022-12-15 | 9,136.74 | 9,226.75 | 9,001.71 | 9,046.72 | 7,657.66 | 16,818 |
| 2022-12-14 | 9,136.74 | 9,226.75 | 9,091.73 | 9,136.74 | 7,733.86 | 35,158 |
| 2022-12-13 | 9,001.71 | 9,091.73 | 8,974.70 | 9,091.73 | 7,695.76 | 58,563 |
| 2022-12-12 | 8,947.70 | 8,992.71 | 8,911.69 | 8,974.70 | 7,596.70 | 30,714 |
| 2022-12-09 | 9,136.74 | 9,136.74 | 8,911.69 | 8,947.70 | 7,573.85 | 166,421 |
| 2022-12-08 | 9,046.72 | 9,181.74 | 8,929.70 | 9,136.74 | 7,733.86 | 41,120 |
| 2022-12-07 | 9,046.72 | 9,046.72 | 8,938.70 | 9,046.72 | 7,657.66 | 45,855 |
| 2022-12-06 | 9,181.74 | 9,181.74 | 8,992.71 | 9,046.72 | 7,657.66 | 44,697 |
| 2022-12-05 | 9,271.76 | 9,271.76 | 9,181.74 | 9,181.74 | 7,771.95 | 33,500 |
| 2022-12-02 | 9,226.75 | 9,271.76 | 9,091.73 | 9,271.76 | 7,848.15 | 29,331 |
| 2022-12-01 | 9,226.75 | 9,271.76 | 9,136.74 | 9,271.76 | 7,848.15 | 37,402 |
| 2022-11-30 | 8,902.69 | 9,181.74 | 8,875.69 | 9,136.74 | 7,733.86 | 57,099 |
| 2022-11-29 | 8,857.68 | 8,911.69 | 8,785.67 | 8,911.69 | 7,543.37 | 31,393 |
| 2022-11-28 | 8,956.70 | 8,956.70 | 8,767.67 | 8,857.68 | 7,497.65 | 23,046 |
| 2022-11-25 | 8,866.68 | 8,938.70 | 8,848.68 | 8,911.69 | 7,543.37 | 14,216 |
| 2022-11-24 | 8,785.67 | 8,875.69 | 8,785.67 | 8,866.68 | 7,505.27 | 22,090 |
| 2022-11-23 | 8,776.67 | 8,911.69 | 8,740.66 | 8,740.66 | 7,398.60 | 28,097 |
| 2022-11-22 | 8,659.64 | 8,830.68 | 8,659.64 | 8,776.67 | 7,429.07 | 10,975 |
| 2022-11-21 | 8,866.68 | 8,866.68 | 8,704.65 | 8,749.66 | 7,406.22 | 22,519 |
| 2022-11-18 | 8,929.70 | 8,956.70 | 8,821.68 | 8,821.68 | 7,467.17 | 27,017 |
| 2022-11-17 | 8,992.71 | 8,992.71 | 8,857.68 | 8,929.70 | 7,558.61 | 22,522 |
| 2022-11-16 | 8,938.70 | 8,965.70 | 8,794.67 | 8,956.70 | 7,581.47 | 27,228 |
| 2022-11-15 | 8,884.69 | 8,965.70 | 8,839.68 | 8,911.69 | 7,543.37 | 31,752 |
| 2022-11-14 | 8,785.67 | 8,902.69 | 8,776.67 | 8,875.69 | 7,512.89 | 49,792 |
| 2022-11-11 | 8,731.66 | 8,902.69 | 8,704.65 | 8,785.67 | 7,436.69 | 49,899 |
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.