Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,620.00 | 6,620.00 | 6,570.00 | 6,580.00 | 6,160.72 | 17,430 |
| 2025-01-22 | 6,660.00 | 6,670.00 | 6,560.00 | 6,580.00 | 6,160.72 | 41,124 |
| 2025-01-21 | 6,640.00 | 6,660.00 | 6,570.00 | 6,650.00 | 6,226.26 | 67,463 |
| 2025-01-20 | 6,550.00 | 6,650.00 | 6,540.00 | 6,630.00 | 6,207.53 | 49,446 |
| 2025-01-17 | 6,540.00 | 6,580.00 | 6,500.00 | 6,550.00 | 6,132.63 | 37,413 |
| 2025-01-16 | 6,460.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,095.18 | 60,393 |
| 2025-01-15 | 6,620.00 | 6,620.00 | 6,450.00 | 6,470.00 | 6,057.73 | 99,201 |
| 2025-01-14 | 6,850.00 | 6,850.00 | 6,560.00 | 6,580.00 | 6,160.72 | 210,272 |
| 2025-01-13 | 6,616.26 | 6,643.26 | 6,571.25 | 6,643.26 | 6,219.95 | 102,027 |
| 2025-01-10 | 6,598.25 | 6,679.27 | 6,562.25 | 6,607.26 | 6,186.24 | 133,279 |
| 2025-01-09 | 6,643.26 | 6,643.26 | 6,571.25 | 6,598.25 | 6,177.81 | 71,594 |
| 2025-01-08 | 6,688.27 | 6,688.27 | 6,589.25 | 6,625.26 | 6,203.09 | 41,788 |
| 2025-01-07 | 6,643.26 | 6,706.27 | 6,607.26 | 6,652.26 | 6,228.38 | 62,381 |
| 2025-01-06 | 6,679.27 | 6,715.28 | 6,634.26 | 6,679.27 | 6,253.66 | 41,398 |
| 2025-01-03 | 6,598.25 | 6,706.27 | 6,544.24 | 6,679.27 | 6,253.66 | 54,111 |
| 2025-01-02 | 6,697.27 | 6,778.29 | 6,553.24 | 6,616.26 | 6,194.66 | 40,440 |
| 2024-12-30 | 6,688.27 | 6,778.29 | 6,616.26 | 6,697.27 | 6,270.52 | 57,507 |
| 2024-12-27 | 6,859.30 | 6,877.31 | 6,706.27 | 6,733.28 | 6,304.23 | 46,171 |
| 2024-12-26 | 6,904.31 | 6,904.31 | 6,841.30 | 6,886.31 | 6,447.51 | 42,070 |
| 2024-12-24 | 6,832.30 | 6,904.31 | 6,823.30 | 6,895.31 | 6,455.94 | 50,089 |
| 2024-12-23 | 6,742.28 | 6,859.30 | 6,742.28 | 6,841.30 | 6,405.37 | 34,026 |
| 2024-12-20 | 6,832.30 | 6,832.30 | 6,733.28 | 6,769.29 | 6,337.94 | 48,285 |
| 2024-12-19 | 6,832.30 | 6,868.30 | 6,796.29 | 6,832.30 | 6,396.94 | 42,807 |
| 2024-12-18 | 6,805.29 | 6,904.31 | 6,805.29 | 6,886.31 | 6,447.51 | 37,574 |
| 2024-12-17 | 6,940.32 | 6,940.32 | 6,796.29 | 6,841.30 | 6,405.37 | 48,506 |
| 2024-12-16 | 7,021.33 | 7,030.34 | 6,895.31 | 6,904.31 | 6,464.36 | 76,062 |
| 2024-12-13 | 6,922.31 | 7,021.33 | 6,850.30 | 7,021.33 | 6,573.93 | 155,495 |
| 2024-12-12 | 6,778.29 | 6,859.30 | 6,742.28 | 6,796.29 | 6,363.23 | 43,062 |
| 2024-12-11 | 6,688.27 | 6,841.30 | 6,679.27 | 6,751.28 | 6,321.09 | 64,554 |
| 2024-12-10 | 6,544.24 | 6,715.28 | 6,526.24 | 6,679.27 | 6,253.66 | 60,362 |
| 2024-12-09 | 6,823.30 | 6,823.30 | 6,526.24 | 6,544.24 | 6,127.24 | 115,729 |
| 2024-12-06 | 6,814.29 | 6,877.31 | 6,742.28 | 6,841.30 | 6,405.37 | 51,926 |
| 2024-12-05 | 6,751.28 | 6,877.31 | 6,751.28 | 6,832.30 | 6,396.94 | 103,037 |
| 2024-12-04 | 6,868.30 | 6,931.32 | 6,796.29 | 6,886.31 | 6,447.51 | 79,226 |
| 2024-12-03 | 6,805.29 | 7,003.33 | 6,805.29 | 6,976.33 | 6,531.79 | 139,808 |
| 2024-12-02 | 6,832.30 | 6,886.31 | 6,751.28 | 6,796.29 | 6,363.23 | 103,505 |
| 2024-11-29 | 7,012.33 | 7,012.33 | 6,796.29 | 6,832.30 | 6,396.94 | 130,904 |
| 2024-11-28 | 6,895.31 | 6,994.33 | 6,832.30 | 6,958.32 | 6,514.93 | 238,470 |
| 2024-11-27 | 6,967.32 | 7,039.34 | 6,616.26 | 6,886.31 | 6,447.51 | 848,936 |
| 2024-11-26 | 7,876.50 | 7,939.51 | 7,867.49 | 7,921.50 | 7,416.74 | 10,915 |
| 2024-11-25 | 7,894.50 | 7,939.51 | 7,858.49 | 7,876.50 | 7,374.60 | 26,601 |
| 2024-11-22 | 7,876.50 | 7,894.50 | 7,786.48 | 7,894.50 | 7,391.46 | 28,740 |
| 2024-11-21 | 7,822.49 | 7,876.50 | 7,795.48 | 7,840.49 | 7,340.89 | 12,576 |
| 2024-11-20 | 7,831.49 | 7,885.50 | 7,759.47 | 7,822.49 | 7,324.03 | 14,938 |
| 2024-11-19 | 7,786.48 | 7,831.49 | 7,741.47 | 7,777.48 | 7,281.89 | 19,172 |
| 2024-11-18 | 7,651.45 | 7,804.48 | 7,642.45 | 7,786.48 | 7,290.32 | 67,592 |
| 2024-11-15 | 7,696.46 | 7,696.46 | 7,561.44 | 7,687.46 | 7,197.61 | 15,721 |
| 2024-11-14 | 7,651.45 | 7,687.46 | 7,597.44 | 7,687.46 | 7,197.61 | 37,872 |
| 2024-11-13 | 7,696.46 | 7,696.46 | 7,552.43 | 7,579.44 | 7,096.47 | 40,667 |
| 2024-11-12 | 7,822.49 | 7,867.49 | 7,696.46 | 7,696.46 | 7,206.04 | 28,290 |
| 2024-11-11 | 7,894.50 | 7,894.50 | 7,768.48 | 7,867.49 | 7,366.17 | 28,209 |
| 2024-11-08 | 8,002.52 | 8,020.52 | 7,840.49 | 7,894.50 | 7,391.46 | 33,957 |
| 2024-11-07 | 7,993.52 | 7,993.52 | 7,921.50 | 7,975.51 | 7,467.31 | 19,973 |
| 2024-11-06 | 8,002.52 | 8,002.52 | 7,903.50 | 7,957.51 | 7,450.45 | 14,262 |
| 2024-11-05 | 7,903.50 | 8,011.52 | 7,903.50 | 7,957.51 | 7,450.45 | 24,646 |
| 2024-11-04 | 7,939.51 | 7,957.51 | 7,840.49 | 7,921.50 | 7,416.74 | 16,158 |
| 2024-11-01 | 7,858.49 | 7,975.51 | 7,840.49 | 7,939.51 | 7,433.60 | 32,608 |
| 2024-10-31 | 7,984.52 | 7,984.52 | 7,858.49 | 7,903.50 | 7,399.89 | 27,850 |
| 2024-10-30 | 7,993.52 | 7,993.52 | 7,885.50 | 7,984.52 | 7,475.74 | 22,189 |
| 2024-10-29 | 7,957.51 | 8,002.52 | 7,930.51 | 7,993.52 | 7,484.17 | 6,818 |
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.