Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,011.52 | 8,011.52 | 7,867.49 | 7,966.51 | 7,458.88 | 31,687 |
| 2024-10-25 | 7,984.52 | 8,065.53 | 7,930.51 | 7,948.51 | 7,442.03 | 47,509 |
| 2024-10-24 | 8,047.53 | 8,065.53 | 7,966.51 | 7,993.52 | 7,484.17 | 30,614 |
| 2024-10-23 | 8,056.53 | 8,083.54 | 7,966.51 | 8,047.53 | 7,534.74 | 23,825 |
| 2024-10-22 | 8,119.54 | 8,164.55 | 8,002.52 | 8,047.53 | 7,534.74 | 35,492 |
| 2024-10-21 | 8,173.55 | 8,182.55 | 8,110.54 | 8,146.55 | 7,627.44 | 13,971 |
| 2024-10-18 | 8,155.55 | 8,209.56 | 8,101.54 | 8,173.55 | 7,652.73 | 32,922 |
| 2024-10-17 | 8,119.54 | 8,191.56 | 8,101.54 | 8,155.55 | 7,635.87 | 19,356 |
| 2024-10-16 | 8,092.54 | 8,173.55 | 8,020.52 | 8,119.54 | 7,602.16 | 15,644 |
| 2024-10-15 | 8,128.54 | 8,128.54 | 8,056.53 | 8,101.54 | 7,585.30 | 21,930 |
| 2024-10-14 | 8,128.54 | 8,182.55 | 8,056.53 | 8,128.54 | 7,610.59 | 38,862 |
| 2024-10-11 | 8,101.54 | 8,146.55 | 8,065.53 | 8,137.55 | 7,619.02 | 14,443 |
| 2024-10-10 | 8,029.53 | 8,290.57 | 7,993.52 | 8,101.54 | 7,585.30 | 44,270 |
| 2024-10-08 | 8,020.52 | 8,110.54 | 7,957.51 | 8,038.53 | 7,526.31 | 12,352 |
| 2024-10-07 | 7,993.52 | 8,020.52 | 7,939.51 | 8,011.52 | 7,501.02 | 13,482 |
| 2024-10-04 | 7,957.51 | 7,984.52 | 7,912.50 | 7,984.52 | 7,475.74 | 6,649 |
| 2024-10-02 | 7,921.50 | 8,020.52 | 7,867.49 | 7,957.51 | 7,450.45 | 35,680 |
| 2024-09-30 | 8,137.55 | 8,155.55 | 7,957.51 | 7,957.51 | 7,450.45 | 20,338 |
| 2024-09-27 | 8,083.54 | 8,272.57 | 8,074.53 | 8,137.55 | 7,619.02 | 20,721 |
| 2024-09-26 | 8,029.53 | 8,128.54 | 8,002.52 | 8,128.54 | 7,610.59 | 19,246 |
| 2024-09-25 | 8,200.56 | 8,254.57 | 7,975.51 | 7,975.51 | 7,467.31 | 69,683 |
| 2024-09-24 | 8,344.59 | 8,344.59 | 8,191.56 | 8,254.57 | 7,728.58 | 67,069 |
| 2024-09-23 | 8,263.57 | 8,344.59 | 8,218.56 | 8,326.58 | 7,796.01 | 45,608 |
| 2024-09-20 | 8,263.57 | 8,299.58 | 8,218.56 | 8,299.58 | 7,770.72 | 61,514 |
| 2024-09-19 | 8,119.54 | 8,200.56 | 8,119.54 | 8,191.56 | 7,669.58 | 51,400 |
| 2024-09-13 | 7,975.51 | 8,191.56 | 7,975.51 | 8,119.54 | 7,602.16 | 85,416 |
| 2024-09-12 | 7,894.50 | 7,966.51 | 7,858.49 | 7,966.51 | 7,458.88 | 38,936 |
| 2024-09-11 | 8,011.52 | 8,056.53 | 7,849.49 | 7,876.50 | 7,374.60 | 40,651 |
| 2024-09-10 | 8,092.54 | 8,101.54 | 7,966.51 | 8,011.52 | 7,501.02 | 27,595 |
| 2024-09-09 | 8,173.55 | 8,173.55 | 7,921.50 | 8,092.54 | 7,576.88 | 48,085 |
| 2024-09-06 | 7,840.49 | 8,245.57 | 7,786.48 | 8,182.55 | 7,661.16 | 181,312 |
| 2024-09-05 | 7,858.49 | 7,912.50 | 7,777.48 | 7,831.49 | 7,332.46 | 43,679 |
| 2024-09-04 | 7,912.50 | 7,912.50 | 7,822.49 | 7,840.49 | 7,340.89 | 35,244 |
| 2024-09-03 | 7,903.50 | 8,002.52 | 7,876.50 | 7,975.51 | 7,467.31 | 37,112 |
| 2024-09-02 | 7,885.50 | 7,894.50 | 7,831.49 | 7,894.50 | 7,391.46 | 17,198 |
| 2024-08-30 | 7,822.49 | 7,885.50 | 7,813.48 | 7,876.50 | 7,374.60 | 11,893 |
| 2024-08-29 | 7,813.48 | 7,876.50 | 7,795.48 | 7,840.49 | 7,340.89 | 18,716 |
| 2024-08-28 | 7,939.51 | 7,939.51 | 7,813.48 | 7,867.49 | 7,366.17 | 25,207 |
| 2024-08-27 | 7,939.51 | 7,939.51 | 7,795.48 | 7,939.51 | 7,433.60 | 14,387 |
| 2024-08-26 | 7,885.50 | 7,939.51 | 7,768.48 | 7,939.51 | 7,433.60 | 23,188 |
| 2024-08-23 | 7,786.48 | 7,885.50 | 7,777.48 | 7,876.50 | 7,374.60 | 17,794 |
| 2024-08-22 | 7,930.51 | 7,930.51 | 7,831.49 | 7,849.49 | 7,349.32 | 16,802 |
| 2024-08-21 | 7,858.49 | 7,912.50 | 7,822.49 | 7,894.50 | 7,391.46 | 21,969 |
| 2024-08-20 | 7,723.47 | 7,867.49 | 7,723.47 | 7,858.49 | 7,357.74 | 23,133 |
| 2024-08-19 | 7,723.47 | 7,777.48 | 7,696.46 | 7,723.47 | 7,231.32 | 37,812 |
| 2024-08-16 | 7,714.47 | 7,741.47 | 7,615.45 | 7,696.46 | 7,206.04 | 65,471 |
| 2024-08-14 | 7,678.46 | 7,696.46 | 7,615.45 | 7,687.46 | 7,197.61 | 19,445 |
| 2024-08-12 | 7,615.45 | 7,714.47 | 7,606.44 | 7,678.46 | 7,189.18 | 15,571 |
| 2024-08-09 | 7,678.46 | 7,750.47 | 7,579.44 | 7,633.45 | 7,147.04 | 39,706 |
| 2024-08-08 | 7,597.44 | 7,660.46 | 7,498.42 | 7,615.45 | 7,130.19 | 13,244 |
| 2024-08-07 | 7,471.42 | 7,678.46 | 7,462.42 | 7,606.44 | 7,121.76 | 44,766 |
| 2024-08-06 | 7,390.40 | 7,552.43 | 7,381.40 | 7,471.42 | 6,995.34 | 48,327 |
| 2024-08-05 | 7,741.47 | 7,786.48 | 7,228.37 | 7,291.38 | 6,826.77 | 132,147 |
| 2024-08-02 | 7,957.51 | 8,011.52 | 7,813.48 | 7,813.48 | 7,315.60 | 53,003 |
| 2024-08-01 | 8,092.54 | 8,092.54 | 8,011.52 | 8,083.54 | 7,568.45 | 22,649 |
| 2024-07-31 | 7,984.52 | 8,047.53 | 7,966.51 | 8,047.53 | 7,534.74 | 17,853 |
| 2024-07-30 | 7,975.51 | 8,047.53 | 7,966.51 | 8,047.53 | 7,534.74 | 16,415 |
| 2024-07-29 | 7,921.50 | 8,110.54 | 7,921.50 | 8,038.53 | 7,526.31 | 35,261 |
| 2024-07-26 | 7,831.49 | 7,948.51 | 7,831.49 | 7,921.50 | 7,416.74 | 27,509 |
| 2024-07-25 | 7,867.49 | 7,867.49 | 7,786.48 | 7,831.49 | 7,332.46 | 32,606 |
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.