Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,830.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,622.44 | 177,071 |
| 2025-04-23 | 5,780.00 | 5,840.00 | 5,730.00 | 5,820.00 | 5,622.44 | 137,502 |
| 2025-04-22 | 5,650.00 | 5,770.00 | 5,650.00 | 5,750.00 | 5,554.82 | 197,258 |
| 2025-04-21 | 5,630.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,506.51 | 344,400 |
| 2025-04-18 | 5,530.00 | 5,610.00 | 5,510.00 | 5,600.00 | 5,409.91 | 137,303 |
| 2025-04-17 | 5,490.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,351.95 | 61,541 |
| 2025-04-16 | 5,560.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,313.30 | 144,950 |
| 2025-04-15 | 5,460.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,371.27 | 102,912 |
| 2025-04-14 | 5,440.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,313.30 | 59,488 |
| 2025-04-11 | 5,390.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,265.00 | 81,736 |
| 2025-04-10 | 5,370.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,255.34 | 200,387 |
| 2025-04-09 | 5,250.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,071.79 | 136,518 |
| 2025-04-08 | 5,280.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,100.77 | 93,376 |
| 2025-04-07 | 5,410.00 | 5,420.00 | 5,210.00 | 5,220.00 | 5,042.81 | 239,047 |
| 2025-04-04 | 5,350.00 | 5,520.00 | 5,330.00 | 5,490.00 | 5,303.64 | 192,016 |
| 2025-04-03 | 5,410.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,216.70 | 155,546 |
| 2025-04-02 | 5,640.00 | 5,640.00 | 5,430.00 | 5,470.00 | 5,284.32 | 405,636 |
| 2025-04-01 | 5,630.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,419.57 | 129,841 |
| 2025-03-31 | 5,680.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,438.89 | 221,287 |
| 2025-03-28 | 5,780.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,506.51 | 298,820 |
| 2025-03-27 | 5,850.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,467.87 | 311,984 |
| 2025-03-26 | 5,740.00 | 5,870.00 | 5,740.00 | 5,850.00 | 5,477.23 | 313,700 |
| 2025-03-25 | 5,790.00 | 5,820.00 | 5,730.00 | 5,740.00 | 5,374.24 | 417,854 |
| 2025-03-24 | 5,760.00 | 5,810.00 | 5,760.00 | 5,780.00 | 5,411.69 | 137,940 |
| 2025-03-21 | 5,790.00 | 5,810.00 | 5,740.00 | 5,760.00 | 5,392.97 | 358,343 |
| 2025-03-20 | 5,810.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,421.06 | 297,201 |
| 2025-03-19 | 5,800.00 | 5,840.00 | 5,780.00 | 5,780.00 | 5,411.69 | 436,251 |
| 2025-03-18 | 5,790.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,430.42 | 333,542 |
| 2025-03-17 | 5,840.00 | 5,930.00 | 5,750.00 | 5,790.00 | 5,421.06 | 2,162,400 |
| 2025-03-14 | 6,200.00 | 6,220.00 | 6,140.00 | 6,220.00 | 5,823.66 | 56,766 |
| 2025-03-13 | 6,220.00 | 6,220.00 | 6,140.00 | 6,200.00 | 5,804.93 | 49,051 |
| 2025-03-12 | 6,250.00 | 6,260.00 | 6,150.00 | 6,200.00 | 5,804.93 | 78,921 |
| 2025-03-11 | 6,230.00 | 6,260.00 | 6,210.00 | 6,250.00 | 5,851.75 | 53,927 |
| 2025-03-10 | 6,250.00 | 6,340.00 | 6,230.00 | 6,320.00 | 5,917.29 | 91,939 |
| 2025-03-07 | 6,300.00 | 6,310.00 | 6,220.00 | 6,250.00 | 5,851.75 | 75,331 |
| 2025-03-06 | 6,160.00 | 6,300.00 | 6,150.00 | 6,280.00 | 5,879.83 | 72,714 |
| 2025-03-05 | 6,120.00 | 6,170.00 | 6,100.00 | 6,160.00 | 5,767.48 | 67,986 |
| 2025-03-04 | 6,130.00 | 6,150.00 | 6,070.00 | 6,120.00 | 5,730.03 | 88,635 |
| 2025-02-28 | 6,310.00 | 6,310.00 | 6,100.00 | 6,110.00 | 5,720.67 | 229,513 |
| 2025-02-27 | 6,350.00 | 6,360.00 | 6,220.00 | 6,300.00 | 5,898.56 | 106,340 |
| 2025-02-26 | 6,290.00 | 6,370.00 | 6,260.00 | 6,330.00 | 5,926.65 | 123,319 |
| 2025-02-25 | 6,300.00 | 6,340.00 | 6,270.00 | 6,290.00 | 5,889.20 | 95,393 |
| 2025-02-24 | 6,350.00 | 6,360.00 | 6,310.00 | 6,340.00 | 5,936.01 | 146,412 |
| 2025-02-21 | 6,330.00 | 6,390.00 | 6,330.00 | 6,350.00 | 5,945.37 | 107,605 |
| 2025-02-20 | 6,320.00 | 6,430.00 | 6,310.00 | 6,320.00 | 5,917.29 | 158,993 |
| 2025-02-19 | 6,330.00 | 6,430.00 | 6,310.00 | 6,380.00 | 5,973.46 | 124,088 |
| 2025-02-18 | 6,240.00 | 6,350.00 | 6,200.00 | 6,330.00 | 5,926.65 | 151,615 |
| 2025-02-17 | 6,150.00 | 6,270.00 | 6,120.00 | 6,270.00 | 5,870.47 | 334,148 |
| 2025-02-14 | 6,170.00 | 6,170.00 | 6,110.00 | 6,120.00 | 5,730.03 | 190,053 |
| 2025-02-13 | 6,160.00 | 6,190.00 | 6,130.00 | 6,140.00 | 5,748.76 | 280,117 |
| 2025-02-12 | 6,110.00 | 6,190.00 | 6,110.00 | 6,160.00 | 5,767.48 | 191,385 |
| 2025-02-11 | 6,320.00 | 6,320.00 | 6,120.00 | 6,170.00 | 5,776.84 | 351,313 |
| 2025-02-10 | 6,430.00 | 6,430.00 | 6,320.00 | 6,330.00 | 5,926.65 | 104,056 |
| 2025-02-07 | 6,420.00 | 6,470.00 | 6,390.00 | 6,390.00 | 5,982.83 | 72,052 |
| 2025-02-06 | 6,520.00 | 6,520.00 | 6,400.00 | 6,470.00 | 6,057.73 | 77,834 |
| 2025-02-05 | 6,550.00 | 6,590.00 | 6,470.00 | 6,480.00 | 6,067.09 | 62,809 |
| 2025-02-04 | 6,520.00 | 6,580.00 | 6,490.00 | 6,550.00 | 6,132.63 | 12,935 |
| 2025-02-03 | 6,630.00 | 6,630.00 | 6,470.00 | 6,470.00 | 6,057.73 | 79,917 |
| 2025-01-31 | 6,600.00 | 6,660.00 | 6,570.00 | 6,600.00 | 6,179.44 | 29,279 |
| 2025-01-24 | 6,600.00 | 6,610.00 | 6,560.00 | 6,570.00 | 6,151.36 | 13,668 |
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.