Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 11,522.19 | 11,657.21 | 11,432.17 | 11,567.20 | 9,190.92 | 43,202 |
| 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 |
| 2021-10-20 | 11,657.21 | 11,702.22 | 11,522.19 | 11,522.19 | 9,155.15 | 45,442 |
| 2021-10-19 | 11,522.19 | 11,657.21 | 11,477.18 | 11,657.21 | 9,262.44 | 69,485 |
| 2021-10-18 | 11,477.18 | 11,567.20 | 11,342.15 | 11,522.19 | 9,155.15 | 78,739 |
| 2021-10-15 | 11,297.15 | 11,477.18 | 11,252.14 | 11,432.17 | 9,083.63 | 95,331 |
| 2021-10-14 | 11,252.14 | 11,297.15 | 11,162.12 | 11,297.15 | 8,976.34 | 79,943 |
← NewerPage 21 of 21 · 1,228 trading days
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.