Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,050.00 | 11,560.00 | 11,050.00 | 11,550.00 | 11,550.00 | 14,783 |
| 2026-10-16 | 10,700.00 | 11,780.00 | 10,690.00 | 11,210.00 | 11,210.00 | 44,067 |
| 2026-10-15 | 10,980.00 | 11,240.00 | 10,300.00 | 10,690.00 | 10,690.00 | 52,927 |
| 2026-10-14 | 11,220.00 | 11,700.00 | 11,210.00 | 11,240.00 | 11,240.00 | 33,250 |
| 2026-10-13 | 11,200.00 | 11,350.00 | 10,960.00 | 11,310.00 | 11,310.00 | 44,514 |
| 2026-10-12 | 11,700.00 | 11,910.00 | 11,370.00 | 11,400.00 | 11,400.00 | 34,533 |
| 2026-10-08 | 11,950.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 18,752 |
| 2026-10-07 | 12,300.00 | 12,330.00 | 11,870.00 | 11,930.00 | 11,930.00 | 35,162 |
| 2026-10-06 | 12,500.00 | 12,540.00 | 12,200.00 | 12,330.00 | 12,330.00 | 25,959 |
| 2026-10-02 | 12,440.00 | 12,540.00 | 12,340.00 | 12,410.00 | 12,410.00 | 16,250 |
| 2026-10-01 | 12,860.00 | 13,000.00 | 12,200.00 | 12,350.00 | 12,350.00 | 36,692 |
| 2026-09-30 | 12,420.00 | 12,710.00 | 12,340.00 | 12,500.00 | 12,500.00 | 24,591 |
| 2026-09-29 | 12,380.00 | 12,380.00 | 12,130.00 | 12,270.00 | 12,270.00 | 27,464 |
| 2026-09-28 | 12,500.00 | 12,700.00 | 12,300.00 | 12,380.00 | 12,380.00 | 22,097 |
| 2026-09-23 | 12,540.00 | 12,770.00 | 12,350.00 | 12,420.00 | 12,420.00 | 34,893 |
| 2026-09-22 | 12,800.00 | 12,950.00 | 12,510.00 | 12,510.00 | 12,510.00 | 41,024 |
| 2026-09-21 | 13,000.00 | 13,200.00 | 12,580.00 | 12,710.00 | 12,710.00 | 48,186 |
| 2026-09-18 | 12,810.00 | 13,100.00 | 12,650.00 | 12,750.00 | 12,750.00 | 66,114 |
| 2026-09-17 | 12,500.00 | 12,900.00 | 12,480.00 | 12,800.00 | 12,800.00 | 81,021 |
| 2026-09-16 | 12,330.00 | 12,710.00 | 12,210.00 | 12,500.00 | 12,500.00 | 49,617 |
| 2026-09-15 | 12,690.00 | 13,070.00 | 12,210.00 | 12,450.00 | 12,450.00 | 157,383 |
| 2026-09-14 | 12,000.00 | 12,860.00 | 11,730.00 | 12,650.00 | 12,650.00 | 116,842 |
| 2026-09-11 | 11,900.00 | 12,070.00 | 11,720.00 | 11,980.00 | 11,980.00 | 12,125 |
| 2026-09-10 | 11,850.00 | 12,030.00 | 11,620.00 | 12,000.00 | 12,000.00 | 15,180 |
| 2026-09-09 | 11,620.00 | 11,920.00 | 11,590.00 | 11,820.00 | 11,820.00 | 23,370 |
| 2026-09-08 | 11,810.00 | 11,970.00 | 11,670.00 | 11,720.00 | 11,720.00 | 21,081 |
| 2026-09-07 | 11,830.00 | 11,950.00 | 11,300.00 | 11,690.00 | 11,690.00 | 31,623 |
| 2026-09-04 | 11,700.00 | 11,850.00 | 11,530.00 | 11,650.00 | 11,650.00 | 16,998 |
| 2026-09-03 | 11,510.00 | 12,050.00 | 11,330.00 | 11,590.00 | 11,590.00 | 39,163 |
| 2026-09-02 | 11,610.00 | 11,610.00 | 11,370.00 | 11,480.00 | 11,480.00 | 15,009 |
| 2026-09-01 | 11,680.00 | 11,790.00 | 11,530.00 | 11,620.00 | 11,620.00 | 19,547 |
| 2026-08-31 | 11,750.00 | 11,750.00 | 11,280.00 | 11,690.00 | 11,690.00 | 26,231 |
| 2026-08-28 | 11,800.00 | 11,880.00 | 11,630.00 | 11,780.00 | 11,780.00 | 19,673 |
| 2026-08-27 | 11,900.00 | 12,150.00 | 11,660.00 | 11,790.00 | 11,790.00 | 25,145 |
| 2026-08-26 | 11,710.00 | 11,810.00 | 11,460.00 | 11,770.00 | 11,770.00 | 17,088 |
| 2026-08-25 | 11,650.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 21,784 |
| 2026-08-24 | 11,330.00 | 11,590.00 | 11,280.00 | 11,390.00 | 11,390.00 | 13,772 |
| 2026-08-21 | 11,710.00 | 11,710.00 | 11,100.00 | 11,280.00 | 11,280.00 | 35,354 |
| 2026-08-20 | 11,750.00 | 11,970.00 | 11,520.00 | 11,710.00 | 11,710.00 | 30,993 |
| 2026-08-19 | 11,800.00 | 11,920.00 | 11,510.00 | 11,740.00 | 11,740.00 | 26,086 |
| 2026-08-18 | 12,390.00 | 12,390.00 | 11,830.00 | 11,990.00 | 11,990.00 | 34,467 |
| 2026-08-14 | 12,150.00 | 12,510.00 | 12,100.00 | 12,390.00 | 12,390.00 | 43,498 |
| 2026-08-13 | 12,410.00 | 12,500.00 | 12,120.00 | 12,150.00 | 12,150.00 | 31,529 |
| 2026-08-12 | 12,600.00 | 12,600.00 | 12,320.00 | 12,400.00 | 12,400.00 | 24,449 |
| 2026-08-11 | 12,320.00 | 12,580.00 | 12,220.00 | 12,470.00 | 12,470.00 | 36,588 |
| 2026-08-10 | 12,050.00 | 12,420.00 | 11,930.00 | 12,380.00 | 12,380.00 | 56,058 |
| 2026-08-07 | 11,820.00 | 12,000.00 | 11,530.00 | 12,000.00 | 12,000.00 | 56,557 |
| 2026-08-06 | 11,610.00 | 11,940.00 | 11,370.00 | 11,800.00 | 11,800.00 | 54,907 |
| 2026-08-05 | 11,500.00 | 11,810.00 | 11,420.00 | 11,610.00 | 11,610.00 | 88,994 |
| 2026-08-04 | 11,000.00 | 11,430.00 | 11,000.00 | 11,320.00 | 11,320.00 | 76,864 |
| 2026-08-03 | 10,990.00 | 11,350.00 | 10,790.00 | 10,940.00 | 10,940.00 | 35,177 |
| 2026-07-31 | 10,450.00 | 11,080.00 | 10,450.00 | 10,940.00 | 10,940.00 | 63,054 |
| 2026-07-30 | 9,250.00 | 10,640.00 | 9,250.00 | 10,230.00 | 10,230.00 | 83,559 |
| 2026-07-29 | 10,610.00 | 10,750.00 | 9,730.00 | 9,910.00 | 9,910.00 | 167,864 |
| 2026-07-28 | 11,060.00 | 11,060.00 | 10,500.00 | 10,630.00 | 10,630.00 | 60,119 |
| 2026-07-27 | 11,420.00 | 11,660.00 | 11,150.00 | 11,230.00 | 11,230.00 | 22,514 |
| 2026-07-24 | 11,430.00 | 11,690.00 | 11,200.00 | 11,360.00 | 11,360.00 | 35,862 |
| 2026-07-23 | 10,850.00 | 11,560.00 | 10,200.00 | 11,500.00 | 11,500.00 | 55,456 |
| 2026-07-22 | 10,780.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 41,250 |
| 2026-07-21 | 10,600.00 | 10,900.00 | 10,430.00 | 10,710.00 | 10,710.00 | 35,506 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 250.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.