Hyundai Motor Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11,190.00	11,250.00	11,120.00	11,200.00	11,200.00	161,478
2026-04-20	11,030.00	11,240.00	10,920.00	11,150.00	11,150.00	163,955
2026-04-17	11,180.00	11,260.00	10,990.00	11,050.00	11,050.00	188,678
2026-04-16	11,260.00	11,260.00	11,090.00	11,200.00	11,200.00	186,281
2026-04-15	11,230.00	11,230.00	10,990.00	11,140.00	11,140.00	194,840
2026-04-14	10,750.00	10,990.00	10,700.00	10,840.00	10,840.00	222,032
2026-04-13	10,480.00	10,670.00	10,430.00	10,430.00	10,430.00	103,837
2026-04-10	10,740.00	10,800.00	10,610.00	10,750.00	10,750.00	138,578
2026-04-09	10,680.00	10,730.00	10,410.00	10,500.00	10,500.00	162,752
2026-04-08	10,460.00	10,880.00	10,430.00	10,830.00	10,830.00	434,761
2026-04-07	10,180.00	10,270.00	9,940.00	10,070.00	10,070.00	176,887
2026-04-06	10,030.00	10,170.00	9,700.00	10,060.00	10,060.00	193,830
2026-04-03	10,030.00	10,130.00	9,950.00	10,030.00	10,030.00	168,219
2026-04-02	10,500.00	10,680.00	9,740.00	9,830.00	9,830.00	987,245
2026-04-01	10,350.00	10,830.00	10,220.00	10,710.00	10,710.00	202,370
2026-03-31	10,200.00	10,350.00	9,900.00	9,920.00	9,920.00	284,811
2026-03-30	10,290.00	10,415.00	10,100.00	10,370.00	10,370.00	166,168
2026-03-27	10,700.00	11,020.00	10,550.00	10,900.00	10,530.00	131,324
2026-03-26	11,260.00	11,270.00	10,860.00	10,900.00	10,530.00	148,507
2026-03-25	11,070.00	11,500.00	11,070.00	11,200.00	10,819.82	254,364
2026-03-24	11,240.00	11,240.00	10,620.00	10,910.00	10,539.66	150,911
2026-03-23	11,190.00	11,190.00	10,600.00	10,760.00	10,394.75	203,597
2026-03-20	11,350.00	11,850.00	11,300.00	11,570.00	11,177.26	333,652
2026-03-19	11,260.00	11,420.00	11,190.00	11,220.00	10,839.14	163,651
2026-03-18	11,300.00	11,650.00	11,250.00	11,600.00	11,206.24	270,541
2026-03-17	11,300.00	11,300.00	11,100.00	11,150.00	10,771.51	131,060
2026-03-16	10,940.00	11,100.00	10,760.00	10,980.00	10,607.28	211,125
2026-03-13	10,870.00	11,170.00	10,810.00	10,960.00	10,587.96	191,279
2026-03-12	11,380.00	11,390.00	11,180.00	11,270.00	10,887.44	154,513
2026-03-11	11,430.00	11,660.00	11,130.00	11,320.00	10,935.74	395,455
2026-03-10	11,410.00	11,410.00	10,950.00	11,100.00	10,723.21	234,539
2026-03-09	10,610.00	10,850.00	10,360.00	10,850.00	10,481.70	305,036
2026-03-06	11,040.00	11,600.00	10,860.00	11,390.00	11,003.37	406,685
2026-03-05	11,500.00	11,660.00	11,100.00	11,300.00	10,916.42	575,755
2026-03-04	11,180.00	11,700.00	10,130.00	10,280.00	9,931.05	983,221
2026-03-03	12,400.00	12,540.00	11,950.00	12,090.00	11,679.61	982,930
2026-02-27	13,000.00	13,170.00	12,760.00	13,050.00	12,607.02	727,657
2026-02-26	12,750.00	14,500.00	12,370.00	13,370.00	12,916.16	4,378,819
2026-02-25	13,050.00	13,210.00	12,570.00	12,890.00	12,452.45	1,225,252
2026-02-24	12,460.00	12,620.00	12,020.00	12,470.00	12,046.71	1,162,092
2026-02-23	13,750.00	14,200.00	12,790.00	12,850.00	12,413.81	2,201,578
2026-02-20	14,850.00	14,880.00	13,260.00	13,630.00	13,167.33	4,189,380
2026-02-19	12,970.00	13,880.00	12,820.00	13,800.00	13,331.56	11,891,700
2026-02-13	10,200.00	10,990.00	9,960.00	10,680.00	10,317.47	1,375,755
2026-02-12	9,770.00	9,890.00	9,660.00	9,800.00	9,467.34	238,901
2026-02-11	9,610.00	9,670.00	9,490.00	9,600.00	9,274.13	101,260
2026-02-10	9,450.00	9,750.00	9,370.00	9,610.00	9,283.79	236,086
2026-02-09	9,500.00	9,580.00	9,250.00	9,370.00	9,051.94	373,667
2026-02-06	9,160.00	9,370.00	8,750.00	9,230.00	8,916.69	184,947
2026-02-05	9,550.00	9,630.00	9,350.00	9,400.00	9,080.92	125,878
2026-02-04	9,450.00	9,700.00	9,330.00	9,670.00	9,341.75	227,155
2026-02-03	9,080.00	9,550.00	9,060.00	9,500.00	9,177.52	272,310
2026-02-02	9,370.00	9,370.00	8,820.00	8,900.00	8,597.89	351,889
2026-01-30	9,410.00	9,670.00	9,320.00	9,520.00	9,196.84	461,217
2026-01-29	8,980.00	9,510.00	8,750.00	9,510.00	9,187.18	602,828
2026-01-28	9,130.00	9,190.00	8,950.00	9,010.00	8,704.16	328,357
2026-01-27	8,990.00	9,100.00	8,830.00	9,040.00	8,733.14	211,261
2026-01-26	9,110.00	9,120.00	8,880.00	8,930.00	8,626.87	201,815
2026-01-23	8,680.00	9,090.00	8,640.00	9,070.00	8,762.12	588,691
2026-01-22	8,600.00	8,890.00	8,480.00	8,590.00	8,298.41	190,669

← NewerPage 3 of 5 · 245 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.