Hyundai Motor Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,946.89	10,081.91	9,811.86	9,991.90	8,457.72	52,149
2022-02-16	9,901.88	10,036.91	9,856.87	9,901.88	8,381.52	33,744
2022-02-15	9,991.90	9,991.90	9,721.85	9,811.86	8,305.32	80,888
2022-02-14	10,081.91	10,126.92	9,901.88	9,991.90	8,457.72	69,257
2022-02-11	10,171.93	10,216.94	9,991.90	10,126.92	8,572.01	100,565
2022-02-10	10,351.97	10,351.97	10,216.94	10,216.94	8,648.20	27,916
2022-02-09	10,261.95	10,396.97	10,216.94	10,306.96	8,724.40	50,153
2022-02-08	10,171.93	10,261.95	9,946.89	10,216.94	8,648.20	72,408
2022-02-07	10,306.96	10,306.96	9,991.90	10,171.93	8,610.11	59,649
2022-02-04	9,901.88	10,306.96	9,901.88	10,306.96	8,724.40	88,695
2022-02-03	9,856.87	9,991.90	9,811.86	9,991.90	8,457.72	70,417
2022-01-28	9,541.81	9,811.86	9,406.79	9,721.85	8,229.13	60,037
2022-01-27	9,811.86	9,811.86	9,226.75	9,541.81	8,076.74	189,503
2022-01-26	9,631.83	9,991.90	9,631.83	9,766.86	8,267.23	145,658
2022-01-25	9,946.89	9,946.89	9,451.80	9,541.81	8,076.74	130,913
2022-01-24	10,171.93	10,171.93	9,856.87	9,946.89	8,419.62	143,112
2022-01-21	10,351.97	10,351.97	10,126.92	10,216.94	8,648.20	59,782
2022-01-20	10,216.94	10,486.99	10,216.94	10,396.97	8,800.60	49,462
2022-01-19	10,261.95	10,441.98	10,171.93	10,216.94	8,648.20	47,056
2022-01-18	10,486.99	10,532.00	10,306.96	10,351.97	8,762.50	68,981
2022-01-17	10,622.02	10,667.03	10,441.98	10,486.99	8,876.79	33,698
2022-01-14	10,712.03	10,712.03	10,532.00	10,622.02	8,991.08	60,400
2022-01-13	10,847.06	10,847.06	10,712.03	10,712.03	9,067.28	42,431
2022-01-12	10,712.03	10,802.05	10,712.03	10,802.05	9,143.48	34,400
2022-01-11	10,757.04	10,802.05	10,622.02	10,667.03	9,029.18	50,870
2022-01-10	10,802.05	10,892.07	10,712.03	10,757.04	9,105.38	42,544
2022-01-07	10,757.04	10,847.06	10,712.03	10,802.05	9,143.48	32,628
2022-01-06	10,892.07	10,982.09	10,622.02	10,712.03	9,067.28	135,524
2022-01-05	11,072.10	11,117.11	10,892.07	10,982.09	9,295.87	92,645
2022-01-04	11,072.10	11,117.11	10,937.08	11,072.10	9,372.06	92,750
2022-01-03	11,162.12	11,207.13	10,982.09	11,072.10	9,372.06	83,364
2021-12-30	11,117.11	11,207.13	11,072.10	11,117.11	9,410.16	114,970
2021-12-29	11,207.13	11,297.15	11,072.10	11,117.11	9,410.16	180,310
2021-12-28	11,657.21	11,747.23	11,567.20	11,747.23	9,333.96	325,170
2021-12-27	11,567.20	11,702.22	11,522.19	11,612.21	9,226.68	196,706
2021-12-24	11,522.19	11,612.21	11,477.18	11,567.20	9,190.92	100,438
2021-12-23	11,522.19	11,567.20	11,432.17	11,522.19	9,155.15	84,816
2021-12-22	11,567.20	11,567.20	11,432.17	11,522.19	9,155.15	75,249
2021-12-21	11,567.20	11,567.20	11,342.15	11,522.19	9,155.15	129,602
2021-12-20	11,657.21	11,657.21	11,522.19	11,522.19	9,155.15	71,301
2021-12-17	11,477.18	11,657.21	11,432.17	11,657.21	9,262.44	92,037
2021-12-16	11,612.21	11,612.21	11,432.17	11,477.18	9,119.39	53,295
2021-12-15	11,522.19	11,567.20	11,387.16	11,567.20	9,190.92	34,329
2021-12-14	11,522.19	11,612.21	11,432.17	11,477.18	9,119.39	51,304
2021-12-13	11,567.20	11,702.22	11,387.16	11,522.19	9,155.15	135,275
2021-12-10	11,567.20	11,567.20	11,387.16	11,522.19	9,155.15	63,120
2021-12-09	11,387.16	11,567.20	11,387.16	11,567.20	9,190.92	74,224
2021-12-08	11,522.19	11,567.20	11,342.15	11,387.16	9,047.87	93,294
2021-12-07	11,477.18	11,477.18	11,342.15	11,432.17	9,083.63	72,071
2021-12-06	11,342.15	11,432.17	11,207.13	11,432.17	9,083.63	45,685
2021-12-03	11,162.12	11,387.16	11,072.10	11,342.15	9,012.10	57,312
2021-12-02	10,937.08	11,162.12	10,892.07	11,162.12	8,869.05	47,382
2021-12-01	10,892.07	11,027.09	10,622.02	10,982.09	8,726.01	64,881
2021-11-30	11,117.11	11,252.14	10,667.03	10,847.06	8,618.72	173,344
2021-11-29	11,027.09	11,252.14	10,937.08	11,072.10	8,797.53	172,883
2021-11-26	11,567.20	11,612.21	11,297.15	11,342.15	9,012.10	87,391
2021-11-25	11,702.22	11,702.22	11,567.20	11,612.21	9,226.68	28,367
2021-11-24	11,657.21	11,702.22	11,522.19	11,702.22	9,298.20	74,808
2021-11-23	11,612.21	11,657.21	11,522.19	11,567.20	9,190.92	42,461
2021-11-22	11,522.19	11,657.21	11,432.17	11,567.20	9,190.92	43,202

← NewerPage 20 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.