Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,900.00 | 7,950.00 | 7,530.00 | 7,790.00 | 7,790.00 | 124,346 |
| 2026-07-16 | 8,100.00 | 8,180.00 | 7,980.00 | 8,040.00 | 8,040.00 | 75,376 |
| 2026-07-15 | 8,030.00 | 8,230.00 | 8,030.00 | 8,220.00 | 8,220.00 | 107,764 |
| 2026-07-14 | 8,050.00 | 8,050.00 | 7,690.00 | 7,900.00 | 7,900.00 | 219,269 |
| 2026-07-13 | 8,300.00 | 8,540.00 | 7,940.00 | 8,030.00 | 8,030.00 | 120,217 |
| 2026-07-10 | 7,870.00 | 8,440.00 | 7,870.00 | 8,340.00 | 8,340.00 | 144,816 |
| 2026-07-09 | 7,920.00 | 8,100.00 | 7,670.00 | 7,810.00 | 7,810.00 | 119,881 |
| 2026-07-08 | 8,190.00 | 8,370.00 | 7,900.00 | 8,000.00 | 8,000.00 | 187,790 |
| 2026-07-07 | 8,570.00 | 8,580.00 | 8,080.00 | 8,300.00 | 8,300.00 | 125,618 |
| 2026-07-06 | 8,620.00 | 8,850.00 | 8,310.00 | 8,580.00 | 8,580.00 | 184,990 |
| 2026-07-03 | 8,230.00 | 8,570.00 | 8,030.00 | 8,570.00 | 8,570.00 | 148,795 |
| 2026-07-02 | 8,300.00 | 8,430.00 | 8,070.00 | 8,140.00 | 8,140.00 | 105,190 |
| 2026-07-01 | 8,380.00 | 8,640.00 | 8,300.00 | 8,420.00 | 8,420.00 | 156,668 |
| 2026-06-30 | 8,360.00 | 8,450.00 | 8,260.00 | 8,300.00 | 8,300.00 | 89,136 |
| 2026-06-29 | 7,820.00 | 8,430.00 | 7,820.00 | 8,400.00 | 8,400.00 | 159,719 |
| 2026-06-26 | 8,140.00 | 8,140.00 | 7,620.00 | 7,880.00 | 7,880.00 | 373,727 |
| 2026-06-25 | 8,360.00 | 8,620.00 | 8,180.00 | 8,260.00 | 8,260.00 | 203,049 |
| 2026-06-24 | 8,130.00 | 8,320.00 | 8,020.00 | 8,220.00 | 8,220.00 | 138,380 |
| 2026-06-23 | 8,650.00 | 8,870.00 | 8,190.00 | 8,190.00 | 8,190.00 | 192,980 |
| 2026-06-22 | 8,800.00 | 8,850.00 | 8,610.00 | 8,770.00 | 8,770.00 | 128,348 |
| 2026-06-19 | 9,080.00 | 9,170.00 | 8,600.00 | 8,950.00 | 8,950.00 | 190,175 |
| 2026-06-18 | 9,470.00 | 9,470.00 | 9,080.00 | 9,120.00 | 9,120.00 | 146,221 |
| 2026-06-17 | 9,600.00 | 9,600.00 | 9,300.00 | 9,450.00 | 9,450.00 | 149,618 |
| 2026-06-16 | 9,590.00 | 9,700.00 | 9,510.00 | 9,660.00 | 9,660.00 | 176,604 |
| 2026-06-15 | 9,560.00 | 9,670.00 | 9,410.00 | 9,540.00 | 9,540.00 | 147,855 |
| 2026-06-12 | 9,330.00 | 9,540.00 | 9,120.00 | 9,310.00 | 9,310.00 | 226,273 |
| 2026-06-11 | 8,450.00 | 9,090.00 | 8,450.00 | 8,880.00 | 8,880.00 | 188,901 |
| 2026-06-10 | 8,840.00 | 9,040.00 | 8,630.00 | 8,820.00 | 8,820.00 | 142,733 |
| 2026-06-09 | 8,700.00 | 9,200.00 | 8,650.00 | 9,060.00 | 9,060.00 | 187,510 |
| 2026-06-08 | 8,850.00 | 8,990.00 | 8,350.00 | 8,590.00 | 8,590.00 | 214,426 |
| 2026-06-05 | 9,690.00 | 9,780.00 | 9,200.00 | 9,540.00 | 9,540.00 | 336,716 |
| 2026-06-04 | 9,380.00 | 9,670.00 | 9,300.00 | 9,530.00 | 9,530.00 | 177,054 |
| 2026-06-02 | 9,400.00 | 9,760.00 | 9,050.00 | 9,380.00 | 9,380.00 | 295,089 |
| 2026-06-01 | 9,400.00 | 9,730.00 | 9,310.00 | 9,470.00 | 9,470.00 | 350,023 |
| 2026-05-29 | 9,850.00 | 9,900.00 | 9,510.00 | 9,520.00 | 9,520.00 | 351,679 |
| 2026-05-28 | 10,090.00 | 10,090.00 | 9,460.00 | 9,740.00 | 9,740.00 | 269,991 |
| 2026-05-27 | 10,620.00 | 10,780.00 | 10,000.00 | 10,040.00 | 10,040.00 | 248,774 |
| 2026-05-26 | 10,940.00 | 11,060.00 | 10,340.00 | 10,460.00 | 10,460.00 | 210,577 |
| 2026-05-22 | 10,700.00 | 10,870.00 | 10,580.00 | 10,730.00 | 10,730.00 | 147,816 |
| 2026-05-21 | 10,210.00 | 10,620.00 | 10,210.00 | 10,480.00 | 10,480.00 | 243,077 |
| 2026-05-20 | 10,200.00 | 10,200.00 | 9,810.00 | 9,960.00 | 9,960.00 | 195,559 |
| 2026-05-19 | 10,550.00 | 10,550.00 | 10,000.00 | 10,240.00 | 10,240.00 | 263,971 |
| 2026-05-18 | 10,790.00 | 10,820.00 | 10,300.00 | 10,580.00 | 10,580.00 | 244,457 |
| 2026-05-15 | 11,720.00 | 12,010.00 | 10,800.00 | 10,950.00 | 10,950.00 | 466,035 |
| 2026-05-14 | 11,300.00 | 11,560.00 | 11,180.00 | 11,360.00 | 11,360.00 | 189,664 |
| 2026-05-13 | 11,230.00 | 11,340.00 | 11,020.00 | 11,160.00 | 11,160.00 | 285,634 |
| 2026-05-12 | 12,230.00 | 12,480.00 | 11,150.00 | 11,380.00 | 11,380.00 | 502,590 |
| 2026-05-11 | 12,520.00 | 12,650.00 | 12,000.00 | 12,130.00 | 12,130.00 | 447,334 |
| 2026-05-08 | 11,900.00 | 12,490.00 | 11,810.00 | 12,220.00 | 12,220.00 | 689,029 |
| 2026-05-07 | 12,860.00 | 12,860.00 | 12,020.00 | 12,200.00 | 12,200.00 | 822,223 |
| 2026-05-06 | 13,200.00 | 13,200.00 | 12,480.00 | 12,940.00 | 12,940.00 | 2,288,161 |
| 2026-05-04 | 11,500.00 | 11,970.00 | 11,310.00 | 11,650.00 | 11,650.00 | 1,099,303 |
| 2026-04-30 | 11,340.00 | 11,340.00 | 10,940.00 | 10,970.00 | 10,970.00 | 254,335 |
| 2026-04-29 | 11,570.00 | 11,570.00 | 11,220.00 | 11,330.00 | 11,330.00 | 216,093 |
| 2026-04-28 | 11,490.00 | 11,730.00 | 11,340.00 | 11,580.00 | 11,580.00 | 350,475 |
| 2026-04-27 | 11,330.00 | 11,780.00 | 11,010.00 | 11,480.00 | 11,480.00 | 469,367 |
| 2026-04-24 | 11,200.00 | 11,290.00 | 11,120.00 | 11,240.00 | 11,240.00 | 166,373 |
| 2026-04-23 | 11,290.00 | 11,370.00 | 10,910.00 | 11,200.00 | 11,200.00 | 193,875 |
| 2026-04-22 | 11,190.00 | 11,190.00 | 10,830.00 | 11,160.00 | 11,160.00 | 158,099 |
| 2026-04-21 | 11,190.00 | 11,250.00 | 11,120.00 | 11,200.00 | 11,200.00 | 161,478 |
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.