Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,470.00 | 8,470.00 | 8,240.00 | 8,390.00 | 8,105.20 | 141,630 |
| 2026-01-20 | 8,510.00 | 8,700.00 | 8,340.00 | 8,540.00 | 8,250.11 | 191,407 |
| 2026-01-19 | 8,530.00 | 8,720.00 | 8,380.00 | 8,520.00 | 8,230.79 | 220,425 |
| 2026-01-16 | 8,350.00 | 8,610.00 | 8,300.00 | 8,440.00 | 8,153.50 | 208,037 |
| 2026-01-15 | 8,060.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,018.26 | 279,546 |
| 2026-01-14 | 8,020.00 | 8,120.00 | 7,890.00 | 8,070.00 | 7,796.06 | 133,210 |
| 2026-01-13 | 7,990.00 | 8,050.00 | 7,900.00 | 8,020.00 | 7,747.76 | 114,649 |
| 2026-01-12 | 7,890.00 | 8,050.00 | 7,850.00 | 7,910.00 | 7,641.50 | 132,228 |
| 2026-01-09 | 7,930.00 | 7,930.00 | 7,850.00 | 7,860.00 | 7,593.19 | 105,822 |
| 2026-01-08 | 8,030.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,622.17 | 139,349 |
| 2026-01-07 | 8,190.00 | 8,200.00 | 7,960.00 | 8,050.00 | 7,776.74 | 127,446 |
| 2026-01-06 | 7,980.00 | 8,220.00 | 7,900.00 | 8,190.00 | 7,911.99 | 195,283 |
| 2026-01-05 | 7,900.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,641.50 | 137,736 |
| 2026-01-02 | 7,900.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,631.83 | 128,354 |
| 2025-12-30 | 7,950.00 | 7,970.00 | 7,880.00 | 7,920.00 | 7,651.16 | 83,673 |
| 2025-12-29 | 8,010.00 | 8,030.00 | 7,880.00 | 7,940.00 | 7,670.48 | 57,468 |
| 2025-12-26 | 8,050.00 | 8,110.00 | 8,010.00 | 8,010.00 | 7,738.10 | 59,788 |
| 2025-12-24 | 8,130.00 | 8,140.00 | 8,050.00 | 8,060.00 | 7,786.40 | 82,675 |
| 2025-12-23 | 8,170.00 | 8,210.00 | 8,070.00 | 8,090.00 | 7,815.39 | 80,340 |
| 2025-12-22 | 8,090.00 | 8,190.00 | 8,080.00 | 8,120.00 | 7,844.37 | 64,490 |
| 2025-12-19 | 8,030.00 | 8,090.00 | 7,980.00 | 8,040.00 | 7,767.08 | 118,104 |
| 2025-12-18 | 7,980.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,718.78 | 52,606 |
| 2025-12-17 | 8,050.00 | 8,100.00 | 7,980.00 | 8,040.00 | 7,767.08 | 82,470 |
| 2025-12-16 | 8,150.00 | 8,160.00 | 8,020.00 | 8,020.00 | 7,747.76 | 99,416 |
| 2025-12-15 | 8,110.00 | 8,190.00 | 8,080.00 | 8,100.00 | 7,825.05 | 73,226 |
| 2025-12-12 | 8,090.00 | 8,280.00 | 8,050.00 | 8,260.00 | 7,979.61 | 355,494 |
| 2025-12-11 | 8,090.00 | 8,170.00 | 8,040.00 | 8,040.00 | 7,767.08 | 109,319 |
| 2025-12-10 | 8,150.00 | 8,160.00 | 8,040.00 | 8,060.00 | 7,786.40 | 40,858 |
| 2025-12-09 | 8,210.00 | 8,210.00 | 8,090.00 | 8,130.00 | 7,854.03 | 64,898 |
| 2025-12-08 | 8,330.00 | 8,360.00 | 8,180.00 | 8,200.00 | 7,921.65 | 66,838 |
| 2025-12-05 | 8,240.00 | 8,320.00 | 8,170.00 | 8,290.00 | 8,008.60 | 48,611 |
| 2025-12-04 | 8,410.00 | 8,410.00 | 8,220.00 | 8,240.00 | 7,960.29 | 67,952 |
| 2025-12-03 | 8,220.00 | 8,390.00 | 8,160.00 | 8,330.00 | 8,047.24 | 136,780 |
| 2025-12-02 | 8,090.00 | 8,180.00 | 8,090.00 | 8,170.00 | 7,892.67 | 125,347 |
| 2025-12-01 | 8,130.00 | 8,210.00 | 8,020.00 | 8,070.00 | 7,796.06 | 70,164 |
| 2025-11-28 | 8,120.00 | 8,120.00 | 8,050.00 | 8,120.00 | 7,844.37 | 68,646 |
| 2025-11-27 | 8,140.00 | 8,180.00 | 8,050.00 | 8,080.00 | 7,805.72 | 53,417 |
| 2025-11-26 | 7,990.00 | 8,120.00 | 7,950.00 | 8,120.00 | 7,844.37 | 75,000 |
| 2025-11-25 | 8,080.00 | 8,130.00 | 7,850.00 | 7,950.00 | 7,680.14 | 126,561 |
| 2025-11-24 | 8,130.00 | 8,130.00 | 7,930.00 | 7,970.00 | 7,699.46 | 81,561 |
| 2025-11-21 | 8,080.00 | 8,090.00 | 7,980.00 | 8,030.00 | 7,757.42 | 77,736 |
| 2025-11-20 | 8,170.00 | 8,290.00 | 8,090.00 | 8,260.00 | 7,979.61 | 75,040 |
| 2025-11-19 | 8,010.00 | 8,080.00 | 7,880.00 | 8,020.00 | 7,747.76 | 88,989 |
| 2025-11-18 | 8,210.00 | 8,230.00 | 7,950.00 | 7,970.00 | 7,699.46 | 241,409 |
| 2025-11-17 | 8,490.00 | 8,490.00 | 8,190.00 | 8,290.00 | 8,008.60 | 159,257 |
| 2025-11-14 | 8,500.00 | 8,540.00 | 8,320.00 | 8,370.00 | 8,085.88 | 214,416 |
| 2025-11-13 | 8,680.00 | 8,700.00 | 8,480.00 | 8,680.00 | 8,385.36 | 109,450 |
| 2025-11-12 | 8,520.00 | 8,720.00 | 8,350.00 | 8,630.00 | 8,337.06 | 4,270,998 |
| 2025-11-11 | 8,530.00 | 8,630.00 | 8,240.00 | 8,340.00 | 8,056.90 | 185,584 |
| 2025-11-10 | 8,150.00 | 8,530.00 | 8,090.00 | 8,530.00 | 8,240.45 | 184,857 |
| 2025-11-07 | 8,270.00 | 8,280.00 | 7,950.00 | 8,020.00 | 7,747.76 | 160,561 |
| 2025-11-06 | 8,250.00 | 8,320.00 | 7,990.00 | 8,250.00 | 7,969.95 | 211,619 |
| 2025-11-05 | 8,290.00 | 8,300.00 | 7,920.00 | 8,080.00 | 7,805.72 | 260,920 |
| 2025-11-04 | 8,580.00 | 8,610.00 | 8,250.00 | 8,290.00 | 8,008.60 | 208,245 |
| 2025-11-03 | 8,740.00 | 8,770.00 | 8,540.00 | 8,590.00 | 8,298.41 | 202,560 |
| 2025-10-31 | 8,770.00 | 8,870.00 | 8,330.00 | 8,730.00 | 8,433.66 | 245,990 |
| 2025-10-30 | 9,060.00 | 9,130.00 | 8,820.00 | 8,900.00 | 8,597.89 | 214,334 |
| 2025-10-29 | 8,980.00 | 8,980.00 | 8,750.00 | 8,920.00 | 8,617.21 | 111,291 |
| 2025-10-28 | 8,940.00 | 9,070.00 | 8,840.00 | 8,910.00 | 8,607.55 | 154,577 |
| 2025-10-27 | 9,000.00 | 9,150.00 | 8,850.00 | 8,970.00 | 8,665.51 | 213,430 |
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.