Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,515.62 | 8,641.64 | 8,515.62 | 8,569.63 | 7,253.82 | 12,144 |
| 2022-11-09 | 8,587.63 | 8,641.64 | 8,506.62 | 8,596.63 | 7,276.68 | 29,477 |
| 2022-11-08 | 8,344.59 | 8,731.66 | 8,272.57 | 8,587.63 | 7,269.06 | 129,565 |
| 2022-11-07 | 8,281.57 | 8,326.58 | 8,245.57 | 8,308.58 | 7,032.86 | 30,870 |
| 2022-11-04 | 8,254.57 | 8,290.57 | 8,209.56 | 8,281.57 | 7,010.00 | 19,647 |
| 2022-11-03 | 8,272.57 | 8,272.57 | 8,200.56 | 8,254.57 | 6,987.14 | 26,187 |
| 2022-11-02 | 8,344.59 | 8,362.59 | 8,263.57 | 8,308.58 | 7,032.86 | 35,239 |
| 2022-11-01 | 8,290.57 | 8,353.59 | 8,218.56 | 8,335.58 | 7,055.72 | 37,695 |
| 2022-10-31 | 8,434.60 | 8,434.60 | 8,227.56 | 8,299.58 | 7,025.24 | 63,218 |
| 2022-10-28 | 8,407.60 | 8,479.61 | 8,362.59 | 8,371.59 | 7,086.19 | 56,339 |
| 2022-10-27 | 8,353.59 | 8,425.60 | 8,299.58 | 8,407.60 | 7,116.67 | 29,192 |
| 2022-10-26 | 8,407.60 | 8,407.60 | 8,299.58 | 8,353.59 | 7,070.95 | 42,022 |
| 2022-10-25 | 8,470.61 | 8,515.62 | 8,371.59 | 8,407.60 | 7,116.67 | 34,507 |
| 2022-10-24 | 8,515.62 | 8,596.63 | 8,389.59 | 8,452.61 | 7,154.77 | 60,096 |
| 2022-10-21 | 8,461.61 | 8,524.62 | 8,380.59 | 8,425.60 | 7,131.91 | 28,189 |
| 2022-10-20 | 8,695.65 | 8,704.65 | 8,443.60 | 8,452.61 | 7,154.77 | 374,590 |
| 2022-10-19 | 8,731.66 | 8,794.67 | 8,695.65 | 8,731.66 | 7,390.98 | 15,971 |
| 2022-10-18 | 8,731.66 | 8,767.67 | 8,659.64 | 8,758.66 | 7,413.84 | 17,462 |
| 2022-10-17 | 8,686.65 | 8,704.65 | 8,587.63 | 8,686.65 | 7,352.88 | 9,045 |
| 2022-10-14 | 8,722.66 | 8,749.66 | 8,596.63 | 8,686.65 | 7,352.88 | 22,673 |
| 2022-10-13 | 8,650.64 | 8,677.65 | 8,515.62 | 8,551.62 | 7,238.59 | 55,112 |
| 2022-10-12 | 8,641.64 | 8,722.66 | 8,623.64 | 8,677.65 | 7,345.26 | 12,734 |
| 2022-10-11 | 8,740.66 | 8,740.66 | 8,632.64 | 8,668.65 | 7,337.64 | 22,327 |
| 2022-10-07 | 8,749.66 | 8,794.67 | 8,686.65 | 8,794.67 | 7,444.31 | 13,863 |
| 2022-10-06 | 8,677.65 | 8,758.66 | 8,659.64 | 8,758.66 | 7,413.84 | 22,819 |
| 2022-10-05 | 8,812.67 | 8,839.68 | 8,650.64 | 8,677.65 | 7,345.26 | 40,211 |
| 2022-10-04 | 8,821.68 | 8,857.68 | 8,758.66 | 8,776.67 | 7,429.07 | 35,341 |
| 2022-09-30 | 8,731.66 | 8,812.67 | 8,605.63 | 8,749.66 | 7,406.22 | 27,354 |
| 2022-09-29 | 8,776.67 | 8,911.69 | 8,686.65 | 8,740.66 | 7,398.60 | 23,103 |
| 2022-09-28 | 8,866.68 | 8,893.69 | 8,551.62 | 8,695.65 | 7,360.50 | 64,194 |
| 2022-09-27 | 8,803.67 | 8,920.69 | 8,704.65 | 8,866.68 | 7,505.27 | 40,781 |
| 2022-09-26 | 9,046.72 | 9,046.72 | 8,785.67 | 8,821.68 | 7,467.17 | 96,041 |
| 2022-09-23 | 9,406.79 | 9,406.79 | 9,046.72 | 9,091.73 | 7,695.76 | 24,669 |
| 2022-09-22 | 8,992.71 | 9,676.84 | 8,920.69 | 9,406.79 | 7,962.44 | 127,439 |
| 2022-09-21 | 9,046.72 | 9,091.73 | 8,992.71 | 9,091.73 | 7,695.76 | 26,307 |
| 2022-09-20 | 9,046.72 | 9,091.73 | 8,983.71 | 9,046.72 | 7,657.66 | 29,033 |
| 2022-09-19 | 8,992.71 | 9,091.73 | 8,947.70 | 8,992.71 | 7,611.94 | 33,327 |
| 2022-09-16 | 9,046.72 | 9,091.73 | 8,974.70 | 8,983.71 | 7,604.32 | 47,352 |
| 2022-09-15 | 9,226.75 | 9,226.75 | 9,046.72 | 9,091.73 | 7,695.76 | 13,457 |
| 2022-09-14 | 8,992.71 | 9,181.74 | 8,974.70 | 9,181.74 | 7,771.95 | 23,989 |
| 2022-09-13 | 9,136.74 | 9,226.75 | 9,091.73 | 9,181.74 | 7,771.95 | 31,914 |
| 2022-09-08 | 9,046.72 | 9,046.72 | 8,884.69 | 8,965.70 | 7,589.08 | 63,405 |
| 2022-09-07 | 9,181.74 | 9,181.74 | 8,893.69 | 8,920.69 | 7,550.99 | 109,281 |
| 2022-09-06 | 9,181.74 | 9,226.75 | 9,136.74 | 9,226.75 | 7,810.05 | 6,287 |
| 2022-09-05 | 9,046.72 | 9,181.74 | 9,046.72 | 9,136.74 | 7,733.86 | 12,177 |
| 2022-09-02 | 9,181.74 | 9,181.74 | 9,046.72 | 9,091.73 | 7,695.76 | 17,022 |
| 2022-09-01 | 9,316.77 | 9,316.77 | 9,091.73 | 9,091.73 | 7,695.76 | 18,596 |
| 2022-08-31 | 9,271.76 | 9,316.77 | 9,181.74 | 9,316.77 | 7,886.25 | 8,044 |
| 2022-08-30 | 9,181.74 | 9,316.77 | 9,181.74 | 9,316.77 | 7,886.25 | 14,467 |
| 2022-08-29 | 9,181.74 | 9,181.74 | 9,046.72 | 9,181.74 | 7,771.95 | 17,218 |
| 2022-08-26 | 9,361.78 | 9,406.79 | 9,271.76 | 9,361.78 | 7,924.35 | 25,282 |
| 2022-08-25 | 9,181.74 | 9,271.76 | 9,091.73 | 9,271.76 | 7,848.15 | 14,818 |
| 2022-08-24 | 9,046.72 | 9,181.74 | 9,046.72 | 9,091.73 | 7,695.76 | 41,597 |
| 2022-08-23 | 9,046.72 | 9,136.74 | 9,001.71 | 9,091.73 | 7,695.76 | 48,316 |
| 2022-08-22 | 9,406.79 | 9,406.79 | 9,136.74 | 9,136.74 | 7,733.86 | 74,340 |
| 2022-08-19 | 9,451.80 | 9,541.81 | 9,406.79 | 9,451.80 | 8,000.54 | 69,206 |
| 2022-08-18 | 9,496.80 | 9,541.81 | 9,406.79 | 9,451.80 | 8,000.54 | 34,535 |
| 2022-08-17 | 9,541.81 | 9,586.82 | 9,451.80 | 9,496.80 | 8,038.64 | 43,536 |
| 2022-08-16 | 9,586.82 | 9,586.82 | 9,451.80 | 9,496.80 | 8,038.64 | 17,892 |
| 2022-08-12 | 9,451.80 | 9,586.82 | 9,451.80 | 9,496.80 | 8,038.64 | 43,609 |
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.