Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,780.00 | 8,850.00 | 8,660.00 | 8,770.00 | 8,472.30 | 137,559 |
| 2025-10-23 | 8,640.00 | 8,710.00 | 8,560.00 | 8,670.00 | 8,375.70 | 112,276 |
| 2025-10-22 | 8,740.00 | 8,770.00 | 8,560.00 | 8,770.00 | 8,472.30 | 90,060 |
| 2025-10-21 | 9,110.00 | 9,130.00 | 8,700.00 | 8,770.00 | 8,472.30 | 145,821 |
| 2025-10-20 | 8,650.00 | 9,020.00 | 8,550.00 | 8,980.00 | 8,675.17 | 240,036 |
| 2025-10-17 | 8,640.00 | 8,640.00 | 8,460.00 | 8,570.00 | 8,279.09 | 120,538 |
| 2025-10-16 | 8,570.00 | 8,840.00 | 8,570.00 | 8,660.00 | 8,366.04 | 163,292 |
| 2025-10-15 | 8,210.00 | 8,550.00 | 7,990.00 | 8,550.00 | 8,259.77 | 122,257 |
| 2025-10-14 | 8,300.00 | 8,390.00 | 8,120.00 | 8,200.00 | 7,921.65 | 115,857 |
| 2025-10-13 | 8,350.00 | 8,360.00 | 8,150.00 | 8,250.00 | 7,969.95 | 126,369 |
| 2025-10-10 | 8,570.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,230.79 | 70,487 |
| 2025-10-02 | 8,380.00 | 8,590.00 | 8,330.00 | 8,490.00 | 8,201.81 | 104,476 |
| 2025-10-01 | 8,330.00 | 8,340.00 | 8,280.00 | 8,340.00 | 8,056.90 | 89,708 |
| 2025-09-30 | 8,420.00 | 8,420.00 | 8,260.00 | 8,330.00 | 8,047.24 | 56,840 |
| 2025-09-29 | 8,350.00 | 8,620.00 | 8,350.00 | 8,420.00 | 8,134.18 | 81,065 |
| 2025-09-26 | 8,550.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,037.58 | 94,918 |
| 2025-09-25 | 8,360.00 | 8,480.00 | 8,300.00 | 8,480.00 | 8,192.15 | 132,928 |
| 2025-09-24 | 8,500.00 | 8,570.00 | 8,300.00 | 8,380.00 | 8,095.54 | 202,043 |
| 2025-09-23 | 8,820.00 | 8,820.00 | 8,510.00 | 8,560.00 | 8,269.43 | 188,968 |
| 2025-09-22 | 8,590.00 | 8,850.00 | 8,580.00 | 8,790.00 | 8,491.62 | 143,299 |
| 2025-09-19 | 9,020.00 | 9,020.00 | 8,700.00 | 8,770.00 | 8,472.30 | 144,665 |
| 2025-09-18 | 8,840.00 | 8,980.00 | 8,740.00 | 8,970.00 | 8,665.51 | 98,842 |
| 2025-09-17 | 8,890.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,443.32 | 102,156 |
| 2025-09-16 | 9,070.00 | 9,070.00 | 8,900.00 | 8,920.00 | 8,617.21 | 107,129 |
| 2025-09-15 | 9,000.00 | 9,200.00 | 8,950.00 | 9,000.00 | 8,694.50 | 353,230 |
| 2025-09-12 | 8,950.00 | 9,200.00 | 8,740.00 | 8,820.00 | 8,520.61 | 168,017 |
| 2025-09-11 | 9,060.00 | 9,080.00 | 8,730.00 | 8,730.00 | 8,433.66 | 974,040 |
| 2025-09-10 | 8,900.00 | 9,100.00 | 8,800.00 | 9,090.00 | 8,781.44 | 392,870 |
| 2025-09-09 | 8,380.00 | 8,650.00 | 8,310.00 | 8,580.00 | 8,288.75 | 454,128 |
| 2025-09-08 | 7,970.00 | 8,500.00 | 7,930.00 | 8,360.00 | 8,076.22 | 552,623 |
| 2025-09-05 | 7,870.00 | 7,880.00 | 7,760.00 | 7,810.00 | 7,544.89 | 66,511 |
| 2025-09-04 | 7,730.00 | 7,860.00 | 7,730.00 | 7,850.00 | 7,583.53 | 50,073 |
| 2025-09-03 | 7,750.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,496.59 | 43,006 |
| 2025-09-02 | 7,770.00 | 7,810.00 | 7,740.00 | 7,760.00 | 7,496.59 | 38,053 |
| 2025-09-01 | 7,820.00 | 7,860.00 | 7,730.00 | 7,760.00 | 7,496.59 | 73,565 |
| 2025-08-29 | 7,920.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,593.19 | 86,053 |
| 2025-08-28 | 7,640.00 | 7,950.00 | 7,600.00 | 7,880.00 | 7,612.51 | 192,845 |
| 2025-08-27 | 7,700.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,380.66 | 191,768 |
| 2025-08-26 | 7,790.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,428.96 | 118,212 |
| 2025-08-25 | 7,790.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,593.19 | 85,632 |
| 2025-08-22 | 7,810.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,438.62 | 125,349 |
| 2025-08-21 | 7,730.00 | 7,840.00 | 7,730.00 | 7,790.00 | 7,525.57 | 67,462 |
| 2025-08-20 | 7,710.00 | 7,780.00 | 7,590.00 | 7,740.00 | 7,477.27 | 196,179 |
| 2025-08-19 | 7,970.00 | 7,970.00 | 7,790.00 | 7,850.00 | 7,583.53 | 141,506 |
| 2025-08-18 | 8,100.00 | 8,100.00 | 7,850.00 | 7,910.00 | 7,641.50 | 324,675 |
| 2025-08-14 | 8,160.00 | 8,210.00 | 8,050.00 | 8,110.00 | 7,834.71 | 99,823 |
| 2025-08-13 | 8,340.00 | 8,340.00 | 8,090.00 | 8,150.00 | 7,873.35 | 116,429 |
| 2025-08-12 | 8,160.00 | 8,460.00 | 8,160.00 | 8,220.00 | 7,940.97 | 173,568 |
| 2025-08-11 | 8,270.00 | 8,270.00 | 8,010.00 | 8,140.00 | 7,863.69 | 195,906 |
| 2025-08-08 | 8,280.00 | 8,320.00 | 8,180.00 | 8,250.00 | 7,969.95 | 135,060 |
| 2025-08-07 | 8,380.00 | 8,490.00 | 8,240.00 | 8,310.00 | 8,027.92 | 120,627 |
| 2025-08-06 | 8,160.00 | 8,280.00 | 8,100.00 | 8,270.00 | 7,989.28 | 96,614 |
| 2025-08-05 | 8,230.00 | 8,320.00 | 8,110.00 | 8,160.00 | 7,883.01 | 112,796 |
| 2025-08-04 | 7,990.00 | 8,120.00 | 7,930.00 | 8,110.00 | 7,834.71 | 148,626 |
| 2025-08-01 | 8,360.00 | 8,400.00 | 7,950.00 | 7,950.00 | 7,680.14 | 413,596 |
| 2025-07-31 | 8,610.00 | 8,710.00 | 8,470.00 | 8,470.00 | 8,182.49 | 123,907 |
| 2025-07-30 | 8,680.00 | 8,720.00 | 8,490.00 | 8,580.00 | 8,288.75 | 178,698 |
| 2025-07-29 | 8,590.00 | 8,670.00 | 8,500.00 | 8,650.00 | 8,356.38 | 342,381 |
| 2025-07-28 | 9,090.00 | 9,140.00 | 8,490.00 | 8,610.00 | 8,317.73 | 314,875 |
| 2025-07-25 | 9,210.00 | 9,420.00 | 9,070.00 | 9,100.00 | 8,791.10 | 183,325 |
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.