Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,730.00 | 16,030.00 | 15,250.00 | 15,280.00 | 14,916.86 | 131,328 |
| 2024-07-24 | 16,010.00 | 16,340.00 | 15,970.00 | 16,190.00 | 15,805.24 | 62,323 |
| 2024-07-23 | 16,350.00 | 16,540.00 | 15,900.00 | 16,300.00 | 15,912.62 | 61,710 |
| 2024-07-22 | 17,180.00 | 17,400.00 | 16,060.00 | 16,350.00 | 15,961.43 | 133,235 |
| 2024-07-19 | 17,110.00 | 17,380.00 | 17,050.00 | 17,300.00 | 16,888.86 | 34,843 |
| 2024-07-18 | 17,430.00 | 17,430.00 | 17,030.00 | 17,240.00 | 16,830.28 | 59,013 |
| 2024-07-17 | 17,800.00 | 18,060.00 | 17,320.00 | 17,430.00 | 17,015.77 | 70,645 |
| 2024-07-16 | 17,800.00 | 17,800.00 | 17,470.00 | 17,710.00 | 17,289.11 | 36,103 |
| 2024-07-15 | 17,550.00 | 17,880.00 | 17,370.00 | 17,700.00 | 17,279.35 | 53,812 |
| 2024-07-12 | 17,510.00 | 17,720.00 | 17,300.00 | 17,540.00 | 17,123.15 | 53,312 |
| 2024-07-11 | 17,300.00 | 17,840.00 | 17,120.00 | 17,640.00 | 17,220.78 | 104,246 |
| 2024-07-10 | 17,400.00 | 17,400.00 | 17,070.00 | 17,200.00 | 16,791.23 | 47,722 |
| 2024-07-09 | 17,330.00 | 17,590.00 | 17,270.00 | 17,400.00 | 16,986.48 | 63,650 |
| 2024-07-08 | 16,970.00 | 17,540.00 | 16,910.00 | 17,380.00 | 16,966.95 | 113,636 |
| 2024-07-05 | 16,720.00 | 17,070.00 | 16,500.00 | 16,970.00 | 16,566.70 | 74,177 |
| 2024-07-04 | 16,750.00 | 16,750.00 | 16,390.00 | 16,720.00 | 16,322.64 | 35,350 |
| 2024-07-03 | 16,810.00 | 16,990.00 | 16,330.00 | 16,630.00 | 16,234.78 | 118,544 |
| 2024-07-02 | 17,110.00 | 17,180.00 | 16,630.00 | 16,900.00 | 16,498.36 | 93,044 |
| 2024-07-01 | 17,450.00 | 17,700.00 | 17,100.00 | 17,110.00 | 16,703.37 | 101,349 |
| 2024-06-28 | 16,900.00 | 17,300.00 | 16,830.00 | 17,300.00 | 16,888.86 | 81,463 |
| 2024-06-27 | 16,760.00 | 17,230.00 | 16,430.00 | 16,940.00 | 16,537.41 | 143,518 |
| 2024-06-26 | 17,700.00 | 18,130.00 | 16,670.00 | 16,890.00 | 16,488.60 | 256,291 |
| 2024-06-25 | 17,390.00 | 17,790.00 | 17,180.00 | 17,700.00 | 17,279.35 | 81,452 |
| 2024-06-24 | 17,760.00 | 17,760.00 | 17,050.00 | 17,400.00 | 16,986.48 | 108,066 |
| 2024-06-21 | 17,910.00 | 18,180.00 | 17,480.00 | 17,790.00 | 17,367.21 | 99,877 |
| 2024-06-20 | 18,150.00 | 18,460.00 | 17,780.00 | 17,980.00 | 17,552.70 | 145,974 |
| 2024-06-19 | 17,860.00 | 18,140.00 | 17,050.00 | 18,110.00 | 17,679.61 | 393,543 |
| 2024-06-18 | 18,300.00 | 18,430.00 | 17,800.00 | 17,850.00 | 17,425.79 | 198,957 |
| 2024-06-17 | 19,500.00 | 19,650.00 | 18,150.00 | 18,440.00 | 18,001.76 | 266,371 |
| 2024-06-14 | 20,800.00 | 20,800.00 | 19,490.00 | 19,500.00 | 19,036.57 | 241,026 |
| 2024-06-13 | 20,700.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,208.05 | 105,605 |
| 2024-06-12 | 20,450.00 | 21,500.00 | 19,990.00 | 20,400.00 | 19,915.18 | 247,533 |
| 2024-06-11 | 21,200.00 | 21,350.00 | 20,650.00 | 20,700.00 | 20,208.05 | 171,024 |
| 2024-06-10 | 21,800.00 | 21,800.00 | 21,100.00 | 21,150.00 | 20,647.36 | 89,530 |
| 2024-06-07 | 21,550.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,086.66 | 78,544 |
| 2024-06-05 | 21,200.00 | 22,050.00 | 20,800.00 | 21,400.00 | 20,891.42 | 218,901 |
| 2024-06-04 | 21,200.00 | 21,500.00 | 20,950.00 | 21,200.00 | 20,696.17 | 117,889 |
| 2024-06-03 | 20,800.00 | 21,600.00 | 20,800.00 | 21,200.00 | 20,696.17 | 111,029 |
| 2024-05-31 | 20,900.00 | 21,250.00 | 20,600.00 | 20,850.00 | 20,354.49 | 134,921 |
| 2024-05-30 | 22,550.00 | 22,650.00 | 20,650.00 | 21,000.00 | 20,500.92 | 432,824 |
| 2024-05-29 | 22,200.00 | 23,150.00 | 21,850.00 | 22,800.00 | 22,258.15 | 259,904 |
| 2024-05-28 | 21,700.00 | 22,800.00 | 21,700.00 | 22,200.00 | 21,672.41 | 367,597 |
| 2024-05-27 | 21,450.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,184.29 | 96,964 |
| 2024-05-24 | 21,600.00 | 21,750.00 | 21,100.00 | 21,350.00 | 20,842.61 | 107,343 |
| 2024-05-23 | 20,650.00 | 22,500.00 | 20,400.00 | 21,850.00 | 21,330.72 | 574,035 |
| 2024-05-22 | 20,650.00 | 20,850.00 | 19,900.00 | 20,700.00 | 20,208.05 | 100,944 |
| 2024-05-21 | 20,700.00 | 21,200.00 | 20,500.00 | 20,600.00 | 20,110.43 | 138,299 |
| 2024-05-20 | 20,550.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,110.43 | 67,689 |
| 2024-05-17 | 20,900.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,208.05 | 84,315 |
| 2024-05-16 | 20,750.00 | 21,350.00 | 20,500.00 | 21,050.00 | 20,549.74 | 131,398 |
| 2024-05-14 | 20,600.00 | 21,500.00 | 20,550.00 | 20,700.00 | 20,208.05 | 102,931 |
| 2024-05-13 | 21,050.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,012.81 | 101,304 |
| 2024-05-10 | 20,750.00 | 21,300.00 | 20,400.00 | 21,050.00 | 20,549.74 | 125,102 |
| 2024-05-09 | 21,050.00 | 21,800.00 | 20,750.00 | 20,750.00 | 20,256.87 | 98,175 |
| 2024-05-08 | 20,900.00 | 21,250.00 | 20,600.00 | 21,200.00 | 20,696.17 | 88,952 |
| 2024-05-07 | 20,500.00 | 20,900.00 | 20,300.00 | 20,900.00 | 20,403.30 | 128,496 |
| 2024-05-03 | 21,500.00 | 21,850.00 | 20,300.00 | 20,350.00 | 19,866.37 | 258,978 |
| 2024-05-02 | 21,750.00 | 22,150.00 | 21,350.00 | 21,550.00 | 21,037.85 | 140,031 |
| 2024-04-30 | 22,350.00 | 22,500.00 | 21,600.00 | 21,650.00 | 21,135.48 | 243,942 |
| 2024-04-29 | 21,150.00 | 22,800.00 | 21,100.00 | 22,550.00 | 22,014.09 | 708,462 |
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.