Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,810.00 | 7,080.00 | 6,810.00 | 7,060.00 | 7,060.00 | 51,645 |
| 2026-10-16 | 6,820.00 | 7,110.00 | 6,820.00 | 7,000.00 | 7,000.00 | 48,333 |
| 2026-10-15 | 6,960.00 | 6,960.00 | 6,750.00 | 6,810.00 | 6,810.00 | 121,605 |
| 2026-10-14 | 7,130.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 31,137 |
| 2026-10-13 | 7,190.00 | 7,260.00 | 6,960.00 | 7,260.00 | 7,260.00 | 176,907 |
| 2026-10-12 | 7,500.00 | 7,500.00 | 7,260.00 | 7,260.00 | 7,260.00 | 56,014 |
| 2026-10-08 | 7,670.00 | 7,690.00 | 7,480.00 | 7,520.00 | 7,520.00 | 119,512 |
| 2026-10-07 | 7,800.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,680.00 | 42,752 |
| 2026-10-06 | 7,810.00 | 7,880.00 | 7,770.00 | 7,780.00 | 7,780.00 | 34,281 |
| 2026-10-02 | 7,740.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,800.00 | 13,489 |
| 2026-10-01 | 7,800.00 | 7,810.00 | 7,690.00 | 7,800.00 | 7,800.00 | 40,668 |
| 2026-09-30 | 7,840.00 | 7,850.00 | 7,740.00 | 7,760.00 | 7,760.00 | 31,168 |
| 2026-09-29 | 7,860.00 | 7,860.00 | 7,760.00 | 7,820.00 | 7,820.00 | 35,632 |
| 2026-09-28 | 7,880.00 | 7,930.00 | 7,790.00 | 7,880.00 | 7,880.00 | 56,057 |
| 2026-09-23 | 7,980.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,840.00 | 39,272 |
| 2026-09-22 | 7,970.00 | 8,040.00 | 7,860.00 | 7,870.00 | 7,870.00 | 48,643 |
| 2026-09-21 | 7,910.00 | 7,930.00 | 7,870.00 | 7,890.00 | 7,890.00 | 26,371 |
| 2026-09-18 | 7,980.00 | 8,000.00 | 7,850.00 | 7,890.00 | 7,890.00 | 40,282 |
| 2026-09-17 | 7,940.00 | 7,970.00 | 7,850.00 | 7,920.00 | 7,920.00 | 34,852 |
| 2026-09-16 | 7,980.00 | 7,980.00 | 7,860.00 | 7,870.00 | 7,870.00 | 47,881 |
| 2026-09-15 | 8,020.00 | 8,070.00 | 7,950.00 | 7,980.00 | 7,980.00 | 29,711 |
| 2026-09-14 | 8,020.00 | 8,120.00 | 7,930.00 | 8,040.00 | 8,040.00 | 59,961 |
| 2026-09-11 | 7,910.00 | 8,060.00 | 7,910.00 | 8,020.00 | 8,020.00 | 53,323 |
| 2026-09-10 | 7,990.00 | 8,050.00 | 7,820.00 | 8,040.00 | 8,040.00 | 256,104 |
| 2026-09-09 | 8,010.00 | 8,030.00 | 7,930.00 | 7,960.00 | 7,960.00 | 36,534 |
| 2026-09-08 | 8,160.00 | 8,210.00 | 8,010.00 | 8,010.00 | 8,010.00 | 74,501 |
| 2026-09-07 | 7,950.00 | 8,240.00 | 7,950.00 | 8,200.00 | 8,200.00 | 244,807 |
| 2026-09-04 | 7,860.00 | 8,030.00 | 7,840.00 | 7,920.00 | 7,920.00 | 76,843 |
| 2026-09-03 | 7,930.00 | 7,990.00 | 7,780.00 | 7,820.00 | 7,820.00 | 82,963 |
| 2026-09-02 | 8,010.00 | 8,070.00 | 7,810.00 | 7,840.00 | 7,840.00 | 106,659 |
| 2026-09-01 | 7,980.00 | 8,130.00 | 7,950.00 | 8,090.00 | 8,090.00 | 81,904 |
| 2026-08-31 | 7,980.00 | 8,010.00 | 7,860.00 | 7,970.00 | 7,970.00 | 75,928 |
| 2026-08-28 | 8,000.00 | 8,040.00 | 7,900.00 | 8,040.00 | 8,040.00 | 68,718 |
| 2026-08-27 | 8,120.00 | 8,120.00 | 7,970.00 | 8,020.00 | 8,020.00 | 54,950 |
| 2026-08-26 | 8,070.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,090.00 | 92,626 |
| 2026-08-25 | 7,770.00 | 8,080.00 | 7,690.00 | 8,070.00 | 8,070.00 | 92,243 |
| 2026-08-24 | 7,840.00 | 7,840.00 | 7,700.00 | 7,800.00 | 7,800.00 | 42,887 |
| 2026-08-21 | 7,980.00 | 7,980.00 | 7,690.00 | 7,840.00 | 7,840.00 | 80,065 |
| 2026-08-20 | 7,820.00 | 8,060.00 | 7,820.00 | 8,020.00 | 8,020.00 | 104,135 |
| 2026-08-19 | 7,840.00 | 7,840.00 | 7,590.00 | 7,710.00 | 7,710.00 | 63,773 |
| 2026-08-18 | 8,240.00 | 8,240.00 | 7,880.00 | 7,910.00 | 7,910.00 | 144,727 |
| 2026-08-14 | 8,130.00 | 8,250.00 | 8,030.00 | 8,250.00 | 8,250.00 | 120,864 |
| 2026-08-13 | 8,300.00 | 8,390.00 | 8,050.00 | 8,090.00 | 8,090.00 | 116,174 |
| 2026-08-12 | 8,260.00 | 8,310.00 | 8,150.00 | 8,220.00 | 8,220.00 | 83,614 |
| 2026-08-11 | 8,030.00 | 8,250.00 | 8,030.00 | 8,230.00 | 8,230.00 | 109,958 |
| 2026-08-10 | 7,960.00 | 8,150.00 | 7,960.00 | 8,110.00 | 8,110.00 | 78,074 |
| 2026-08-07 | 8,030.00 | 8,040.00 | 7,850.00 | 7,940.00 | 7,940.00 | 98,842 |
| 2026-08-06 | 7,750.00 | 8,000.00 | 7,750.00 | 7,980.00 | 7,980.00 | 109,635 |
| 2026-08-05 | 7,870.00 | 7,980.00 | 7,820.00 | 7,890.00 | 7,890.00 | 84,705 |
| 2026-08-04 | 7,450.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,690.00 | 63,765 |
| 2026-08-03 | 7,480.00 | 7,630.00 | 7,300.00 | 7,450.00 | 7,450.00 | 52,776 |
| 2026-07-31 | 7,250.00 | 7,570.00 | 7,210.00 | 7,550.00 | 7,550.00 | 161,659 |
| 2026-07-30 | 6,560.00 | 7,280.00 | 6,560.00 | 6,980.00 | 6,980.00 | 172,252 |
| 2026-07-29 | 7,330.00 | 7,420.00 | 6,610.00 | 6,900.00 | 6,900.00 | 306,508 |
| 2026-07-28 | 7,790.00 | 7,790.00 | 7,150.00 | 7,300.00 | 7,300.00 | 396,897 |
| 2026-07-27 | 7,990.00 | 8,070.00 | 7,890.00 | 7,970.00 | 7,970.00 | 47,294 |
| 2026-07-24 | 8,000.00 | 8,150.00 | 7,870.00 | 7,930.00 | 7,930.00 | 109,607 |
| 2026-07-23 | 7,810.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 71,007 |
| 2026-07-22 | 7,900.00 | 8,040.00 | 7,720.00 | 7,800.00 | 7,800.00 | 142,758 |
| 2026-07-21 | 7,730.00 | 7,880.00 | 7,660.00 | 7,800.00 | 7,800.00 | 71,345 |
Page 1 of 21 · 1,222 trading daysOlder →
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.