Hyundai Motor Securities Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	11,522.19	11,657.21	11,522.19	11,567.20	9,190.92	35,965
2021-11-18	11,522.19	11,567.20	11,432.17	11,567.20	9,190.92	36,491
2021-11-17	11,702.22	11,702.22	11,477.18	11,612.21	9,226.68	85,193
2021-11-16	11,567.20	11,747.23	11,522.19	11,702.22	9,298.20	67,839
2021-11-15	11,432.17	11,657.21	11,342.15	11,657.21	9,262.44	99,126
2021-11-12	11,342.15	11,432.17	11,252.14	11,387.16	9,047.87	43,113
2021-11-11	11,252.14	11,342.15	11,162.12	11,252.14	8,940.58	49,557
2021-11-10	11,387.16	11,387.16	11,207.13	11,297.15	8,976.34	56,739
2021-11-09	11,432.17	11,477.18	11,252.14	11,387.16	9,047.87	50,508
2021-11-08	11,342.15	11,477.18	11,252.14	11,387.16	9,047.87	44,545
2021-11-05	11,567.20	11,567.20	11,162.12	11,387.16	9,047.87	120,049
2021-11-04	11,612.21	11,657.21	11,432.17	11,522.19	9,155.15	63,539
2021-11-03	11,567.20	11,612.21	11,387.16	11,432.17	9,083.63	58,048
2021-11-02	11,522.19	11,567.20	11,477.18	11,567.20	9,190.92	44,934
2021-11-01	11,432.17	11,567.20	11,432.17	11,477.18	9,119.39	34,197
2021-10-29	11,612.21	11,612.21	11,387.16	11,387.16	9,047.87	83,036
2021-10-28	11,747.23	11,747.23	11,522.19	11,522.19	9,155.15	90,448
2021-10-27	11,792.24	11,792.24	11,657.21	11,747.23	9,333.96	44,035
2021-10-26	11,792.24	11,837.25	11,702.22	11,792.24	9,369.73	95,129
2021-10-25	11,567.20	11,792.24	11,567.20	11,747.23	9,333.96	82,760
2021-10-22	11,657.21	11,702.22	11,522.19	11,657.21	9,262.44	55,857
2021-10-21	11,567.20	11,702.22	11,522.19	11,657.21	9,262.44	82,886

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.