Hyundai Motor Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	9,406.79	9,496.80	9,361.78	9,451.80	8,000.54	21,750
2022-08-10	9,361.78	9,361.78	9,271.76	9,271.76	7,848.15	29,126
2022-08-09	9,451.80	9,496.80	9,316.77	9,406.79	7,962.44	26,194
2022-08-08	9,316.77	9,451.80	9,271.76	9,451.80	8,000.54	15,751
2022-08-05	9,316.77	9,406.79	9,226.75	9,316.77	7,886.25	26,601
2022-08-04	9,316.77	9,316.77	9,136.74	9,226.75	7,810.05	55,875
2022-08-03	9,316.77	9,406.79	9,271.76	9,271.76	7,848.15	28,324
2022-08-02	9,586.82	9,586.82	9,271.76	9,316.77	7,886.25	30,725
2022-08-01	9,631.83	9,631.83	9,496.80	9,586.82	8,114.83	47,742
2022-07-29	9,451.80	9,631.83	9,406.79	9,586.82	8,114.83	63,841
2022-07-28	9,451.80	9,496.80	9,361.78	9,451.80	8,000.54	24,779
2022-07-27	9,271.76	9,406.79	9,271.76	9,406.79	7,962.44	88,412
2022-07-26	9,316.77	9,361.78	9,271.76	9,316.77	7,886.25	13,376
2022-07-25	9,316.77	9,496.80	9,316.77	9,361.78	7,924.35	43,758
2022-07-22	9,181.74	9,406.79	9,136.74	9,316.77	7,886.25	65,374
2022-07-21	8,884.69	9,226.75	8,884.69	9,046.72	7,657.66	106,943
2022-07-20	8,902.69	8,956.70	8,875.69	8,875.69	7,512.89	30,259
2022-07-19	8,731.66	8,839.68	8,731.66	8,785.67	7,436.69	9,092
2022-07-18	8,623.64	8,794.67	8,623.64	8,776.67	7,429.07	19,327
2022-07-15	8,515.62	8,551.62	8,416.60	8,542.62	7,230.97	24,002
2022-07-14	8,542.62	8,542.62	8,443.60	8,515.62	7,208.11	15,775
2022-07-13	8,497.61	8,551.62	8,470.61	8,551.62	7,238.59	12,559
2022-07-12	8,659.64	8,713.66	8,488.61	8,488.61	7,185.25	26,718
2022-07-11	8,713.66	8,758.66	8,659.64	8,659.64	7,330.02	20,229
2022-07-08	8,704.65	8,713.66	8,641.64	8,704.65	7,368.12	8,217
2022-07-07	8,632.64	8,686.65	8,596.63	8,632.64	7,307.16	19,932
2022-07-06	8,722.66	8,731.66	8,596.63	8,632.64	7,307.16	26,184
2022-07-05	8,650.64	8,722.66	8,578.63	8,722.66	7,383.36	25,044
2022-07-04	8,767.67	8,785.67	8,452.61	8,623.64	7,299.54	76,940
2022-07-01	8,785.67	8,866.68	8,695.65	8,776.67	7,429.07	15,390
2022-06-30	8,884.69	8,884.69	8,785.67	8,785.67	7,436.69	16,992
2022-06-29	8,929.70	8,929.70	8,821.68	8,884.69	7,520.51	20,978
2022-06-28	8,956.70	8,992.71	8,920.69	8,956.70	7,581.47	27,956
2022-06-27	8,884.69	8,947.70	8,857.68	8,947.70	7,573.85	21,791
2022-06-24	8,713.66	8,893.69	8,641.64	8,875.69	7,512.89	28,599
2022-06-23	8,821.68	8,848.68	8,605.63	8,632.64	7,307.16	46,570
2022-06-22	9,091.73	9,091.73	8,776.67	8,821.68	7,467.17	30,420
2022-06-21	8,803.67	9,001.71	8,767.67	9,001.71	7,619.56	48,594
2022-06-20	8,956.70	8,956.70	8,695.65	8,776.67	7,429.07	66,336
2022-06-17	8,893.69	8,956.70	8,740.66	8,911.69	7,543.37	72,523
2022-06-16	9,091.73	9,181.74	8,992.71	9,001.71	7,619.56	78,137
2022-06-15	9,136.74	9,271.76	9,046.72	9,046.72	7,657.66	66,493
2022-06-14	9,046.72	9,226.75	9,001.71	9,226.75	7,810.05	122,836
2022-06-13	9,406.79	9,406.79	9,226.75	9,226.75	7,810.05	72,116
2022-06-10	9,361.78	9,676.84	9,226.75	9,631.83	8,152.93	247,583
2022-06-09	9,451.80	9,451.80	9,181.74	9,316.77	7,886.25	400,339
2022-06-08	9,406.79	9,496.80	9,316.77	9,451.80	8,000.54	26,776
2022-06-07	9,451.80	9,496.80	9,316.77	9,316.77	7,886.25	40,599
2022-06-03	9,496.80	9,541.81	9,406.79	9,541.81	8,076.74	29,211
2022-06-02	9,541.81	9,541.81	9,406.79	9,406.79	7,962.44	27,034
2022-05-31	9,541.81	9,586.82	9,496.80	9,541.81	8,076.74	20,613
2022-05-30	9,496.80	9,541.81	9,451.80	9,541.81	8,076.74	30,160
2022-05-27	9,406.79	9,451.80	9,361.78	9,451.80	8,000.54	24,606
2022-05-26	9,406.79	9,406.79	9,316.77	9,361.78	7,924.35	52,343
2022-05-25	9,271.76	9,361.78	9,271.76	9,361.78	7,924.35	31,662
2022-05-24	9,271.76	9,361.78	9,226.75	9,271.76	7,848.15	29,684
2022-05-23	9,316.77	9,316.77	9,226.75	9,271.76	7,848.15	13,560
2022-05-20	9,181.74	9,361.78	9,181.74	9,271.76	7,848.15	36,149
2022-05-19	9,271.76	9,316.77	9,181.74	9,181.74	7,771.95	93,131
2022-05-18	9,451.80	9,496.80	9,361.78	9,406.79	7,962.44	38,310

← NewerPage 18 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.