Hyundai Motor Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9,451.80	9,541.81	9,361.78	9,406.79	7,962.44	126,648
2022-05-16	9,406.79	9,496.80	9,406.79	9,451.80	8,000.54	46,940
2022-05-13	9,316.77	9,451.80	9,271.76	9,406.79	7,962.44	59,297
2022-05-12	9,406.79	9,451.80	9,271.76	9,271.76	7,848.15	58,392
2022-05-11	9,496.80	9,541.81	9,361.78	9,496.80	8,038.64	25,972
2022-05-10	9,451.80	9,496.80	9,226.75	9,496.80	8,038.64	53,235
2022-05-09	9,586.82	9,631.83	9,451.80	9,541.81	8,076.74	53,165
2022-05-06	9,721.85	9,766.86	9,586.82	9,631.83	8,152.93	63,408
2022-05-04	9,766.86	9,811.86	9,721.85	9,766.86	8,267.23	28,779
2022-05-03	9,811.86	9,811.86	9,721.85	9,721.85	8,229.13	59,241
2022-05-02	9,811.86	9,856.87	9,721.85	9,811.86	8,305.32	78,924
2022-04-29	9,901.88	9,946.89	9,811.86	9,901.88	8,381.52	35,543
2022-04-28	9,901.88	9,901.88	9,721.85	9,856.87	8,343.42	87,660
2022-04-27	9,991.90	9,991.90	9,811.86	9,856.87	8,343.42	71,581
2022-04-26	10,081.91	10,171.93	9,901.88	10,081.91	8,533.91	58,943
2022-04-25	10,216.94	10,261.95	10,081.91	10,081.91	8,533.91	52,941
2022-04-22	10,261.95	10,306.96	10,036.91	10,306.96	8,724.40	86,992
2022-04-21	10,261.95	10,261.95	10,171.93	10,261.95	8,686.30	32,183
2022-04-20	10,306.96	10,306.96	10,171.93	10,216.94	8,648.20	51,868
2022-04-19	10,216.94	10,261.95	10,171.93	10,261.95	8,686.30	34,260
2022-04-18	10,171.93	10,261.95	10,126.92	10,216.94	8,648.20	34,891
2022-04-15	10,216.94	10,216.94	10,081.91	10,171.93	8,610.11	73,332
2022-04-14	10,216.94	10,306.96	10,171.93	10,216.94	8,648.20	60,585
2022-04-13	10,081.91	10,216.94	10,036.91	10,216.94	8,648.20	102,914
2022-04-12	10,081.91	10,126.92	10,036.91	10,036.91	8,495.81	23,531
2022-04-11	10,126.92	10,171.93	10,036.91	10,126.92	8,572.01	47,891
2022-04-08	10,171.93	10,171.93	10,036.91	10,126.92	8,572.01	36,285
2022-04-07	10,126.92	10,126.92	9,991.90	10,126.92	8,572.01	139,548
2022-04-06	10,081.91	10,126.92	10,036.91	10,126.92	8,572.01	30,192
2022-04-05	10,126.92	10,171.93	10,036.91	10,126.92	8,572.01	31,526
2022-04-04	9,991.90	10,126.92	9,946.89	10,081.91	8,533.91	69,391
2022-04-01	9,946.89	10,036.91	9,946.89	9,946.89	8,419.62	51,730
2022-03-31	9,901.88	9,991.90	9,901.88	9,991.90	8,457.72	23,539
2022-03-30	9,946.89	9,991.90	9,901.88	9,946.89	8,419.62	32,724
2022-03-29	9,946.89	9,991.90	9,901.88	9,946.89	8,419.62	41,915
2022-03-28	9,946.89	9,946.89	9,811.86	9,946.89	8,419.62	44,513
2022-03-25	9,991.90	10,036.91	9,856.87	9,856.87	8,343.42	50,470
2022-03-24	9,946.89	10,036.91	9,856.87	9,946.89	8,419.62	66,935
2022-03-23	9,946.89	10,036.91	9,901.88	9,991.90	8,457.72	48,370
2022-03-22	9,901.88	9,946.89	9,811.86	9,946.89	8,419.62	55,954
2022-03-21	9,991.90	9,991.90	9,811.86	9,901.88	8,381.52	61,255
2022-03-18	10,036.91	10,036.91	9,856.87	9,946.89	8,419.62	53,719
2022-03-17	9,901.88	10,081.91	9,901.88	9,991.90	8,457.72	116,557
2022-03-16	9,856.87	9,856.87	9,721.85	9,856.87	8,343.42	23,320
2022-03-15	9,766.86	9,811.86	9,631.83	9,766.86	8,267.23	45,001
2022-03-14	9,856.87	9,901.88	9,721.85	9,811.86	8,305.32	43,428
2022-03-11	9,811.86	9,901.88	9,721.85	9,856.87	8,343.42	49,619
2022-03-10	9,811.86	9,901.88	9,811.86	9,811.86	8,305.32	31,052
2022-03-08	9,676.84	9,766.86	9,586.82	9,676.84	8,191.03	63,342
2022-03-07	9,991.90	9,991.90	9,721.85	9,856.87	8,343.42	113,376
2022-03-04	10,171.93	10,171.93	9,901.88	10,126.92	8,572.01	89,902
2022-03-03	10,036.91	10,171.93	9,946.89	10,171.93	8,610.11	77,295
2022-03-02	9,946.89	10,036.91	9,856.87	9,991.90	8,457.72	48,509
2022-02-28	9,811.86	9,991.90	9,721.85	9,991.90	8,457.72	37,056
2022-02-25	9,811.86	9,901.88	9,766.86	9,811.86	8,305.32	29,482
2022-02-24	9,811.86	9,901.88	9,676.84	9,676.84	8,191.03	68,220
2022-02-23	9,856.87	9,991.90	9,856.87	9,991.90	8,457.72	40,687
2022-02-22	9,901.88	9,991.90	9,766.86	9,856.87	8,343.42	46,040
2022-02-21	9,811.86	9,991.90	9,721.85	9,991.90	8,457.72	47,980
2022-02-18	9,856.87	9,991.90	9,811.86	9,901.88	8,381.52	63,351

← NewerPage 19 of 21 · 1,222 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.