Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,000.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,403.30 | 84,820 |
| 2024-04-25 | 20,950.00 | 21,400.00 | 20,750.00 | 21,000.00 | 20,500.92 | 145,561 |
| 2024-04-24 | 20,350.00 | 21,300.00 | 20,350.00 | 20,950.00 | 20,452.11 | 221,576 |
| 2024-04-23 | 20,150.00 | 20,550.00 | 20,050.00 | 20,350.00 | 19,866.37 | 113,103 |
| 2024-04-22 | 20,100.00 | 20,350.00 | 19,970.00 | 20,150.00 | 19,671.12 | 68,836 |
| 2024-04-19 | 20,650.00 | 20,900.00 | 19,770.00 | 20,050.00 | 19,573.50 | 227,402 |
| 2024-04-18 | 20,400.00 | 21,200.00 | 20,200.00 | 20,500.00 | 20,012.81 | 321,491 |
| 2024-04-17 | 20,050.00 | 20,550.00 | 19,860.00 | 20,000.00 | 19,524.69 | 106,260 |
| 2024-04-16 | 21,000.00 | 21,300.00 | 19,680.00 | 19,990.00 | 19,514.93 | 294,699 |
| 2024-04-15 | 20,600.00 | 21,200.00 | 20,400.00 | 21,100.00 | 20,598.55 | 126,346 |
| 2024-04-12 | 20,500.00 | 21,150.00 | 20,350.00 | 21,000.00 | 20,500.92 | 150,470 |
| 2024-04-11 | 20,050.00 | 20,700.00 | 19,900.00 | 20,550.00 | 20,061.62 | 84,614 |
| 2024-04-09 | 20,400.00 | 21,000.00 | 20,200.00 | 20,300.00 | 19,817.56 | 146,146 |
| 2024-04-08 | 20,300.00 | 20,750.00 | 20,150.00 | 20,500.00 | 20,012.81 | 128,783 |
| 2024-04-05 | 19,380.00 | 20,800.00 | 19,300.00 | 20,500.00 | 20,012.81 | 276,228 |
| 2024-04-04 | 19,300.00 | 20,000.00 | 19,150.00 | 19,450.00 | 18,987.76 | 188,260 |
| 2024-04-03 | 19,780.00 | 19,780.00 | 19,090.00 | 19,090.00 | 18,636.32 | 207,421 |
| 2024-04-02 | 20,750.00 | 20,850.00 | 19,740.00 | 19,800.00 | 19,329.44 | 307,908 |
| 2024-04-01 | 20,700.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,354.49 | 129,582 |
| 2024-03-29 | 21,750.00 | 22,100.00 | 20,650.00 | 20,900.00 | 20,403.30 | 391,707 |
| 2024-03-28 | 21,000.00 | 22,400.00 | 20,850.00 | 22,200.00 | 21,672.41 | 714,850 |
| 2024-03-27 | 20,650.00 | 21,300.00 | 20,500.00 | 20,950.00 | 20,452.11 | 197,720 |
| 2024-03-26 | 20,700.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,159.24 | 156,590 |
| 2024-03-25 | 21,850.00 | 21,950.00 | 20,200.00 | 20,700.00 | 20,208.05 | 418,181 |
| 2024-03-22 | 20,700.00 | 21,500.00 | 20,700.00 | 21,100.00 | 20,598.55 | 290,811 |
| 2024-03-21 | 20,550.00 | 21,200.00 | 20,550.00 | 20,850.00 | 20,354.49 | 154,505 |
| 2024-03-20 | 20,650.00 | 21,100.00 | 20,300.00 | 20,550.00 | 20,061.62 | 156,075 |
| 2024-03-19 | 20,650.00 | 21,700.00 | 20,150.00 | 20,650.00 | 20,159.24 | 395,227 |
| 2024-03-18 | 20,850.00 | 21,550.00 | 20,550.00 | 20,600.00 | 20,110.43 | 282,970 |
| 2024-03-15 | 20,250.00 | 21,400.00 | 20,050.00 | 20,600.00 | 20,110.43 | 783,586 |
| 2024-03-14 | 20,150.00 | 20,600.00 | 19,800.00 | 20,250.00 | 19,768.75 | 374,776 |
| 2024-03-13 | 20,700.00 | 21,100.00 | 19,780.00 | 20,300.00 | 19,817.56 | 692,974 |
| 2024-03-12 | 18,100.00 | 21,950.00 | 17,990.00 | 20,900.00 | 20,403.30 | 3,249,524 |
| 2024-03-11 | 17,890.00 | 18,030.00 | 17,460.00 | 17,970.00 | 17,542.93 | 99,187 |
| 2024-03-08 | 17,950.00 | 18,190.00 | 17,800.00 | 17,890.00 | 17,464.83 | 94,514 |
| 2024-03-07 | 17,980.00 | 18,430.00 | 17,830.00 | 17,910.00 | 17,484.36 | 107,587 |
| 2024-03-06 | 18,030.00 | 18,150.00 | 17,760.00 | 17,900.00 | 17,474.60 | 104,023 |
| 2024-03-05 | 18,820.00 | 18,880.00 | 17,950.00 | 18,020.00 | 17,591.74 | 228,364 |
| 2024-03-04 | 18,820.00 | 19,360.00 | 18,670.00 | 18,880.00 | 18,431.31 | 153,115 |
| 2024-02-29 | 19,150.00 | 19,330.00 | 18,820.00 | 18,910.00 | 18,460.59 | 134,783 |
| 2024-02-28 | 18,720.00 | 19,220.00 | 18,500.00 | 19,150.00 | 18,694.89 | 216,800 |
| 2024-02-27 | 19,270.00 | 20,850.00 | 18,710.00 | 18,780.00 | 18,333.68 | 1,051,358 |
| 2024-02-26 | 19,230.00 | 19,630.00 | 18,860.00 | 19,300.00 | 18,841.33 | 205,889 |
| 2024-02-23 | 18,700.00 | 19,450.00 | 18,400.00 | 19,270.00 | 18,812.04 | 274,489 |
| 2024-02-22 | 18,400.00 | 19,300.00 | 18,400.00 | 18,700.00 | 18,255.58 | 136,855 |
| 2024-02-21 | 19,070.00 | 19,140.00 | 18,270.00 | 18,750.00 | 18,304.40 | 135,470 |
| 2024-02-20 | 19,400.00 | 19,500.00 | 18,920.00 | 19,070.00 | 18,616.79 | 142,873 |
| 2024-02-19 | 18,840.00 | 19,540.00 | 18,820.00 | 19,420.00 | 18,958.47 | 235,558 |
| 2024-02-16 | 18,960.00 | 19,170.00 | 18,690.00 | 18,840.00 | 18,392.26 | 127,923 |
| 2024-02-15 | 19,090.00 | 19,350.00 | 18,820.00 | 19,030.00 | 18,577.74 | 178,820 |
| 2024-02-14 | 18,400.00 | 18,950.00 | 18,220.00 | 18,930.00 | 18,480.12 | 127,621 |
| 2024-02-13 | 18,200.00 | 18,980.00 | 18,200.00 | 18,560.00 | 18,118.91 | 145,483 |
| 2024-02-08 | 18,600.00 | 18,890.00 | 18,370.00 | 18,370.00 | 17,933.43 | 125,436 |
| 2024-02-07 | 18,600.00 | 19,020.00 | 18,200.00 | 18,730.00 | 18,284.87 | 183,850 |
| 2024-02-06 | 18,630.00 | 19,400.00 | 18,210.00 | 18,590.00 | 18,148.20 | 386,616 |
| 2024-02-05 | 17,960.00 | 18,690.00 | 17,400.00 | 18,630.00 | 18,187.25 | 242,848 |
| 2024-02-02 | 17,330.00 | 18,320.00 | 17,330.00 | 17,850.00 | 17,425.79 | 184,455 |
| 2024-02-01 | 17,090.00 | 17,480.00 | 17,070.00 | 17,320.00 | 16,908.38 | 114,313 |
| 2024-01-31 | 17,200.00 | 17,780.00 | 17,180.00 | 17,300.00 | 16,888.86 | 268,109 |
| 2024-01-30 | 18,360.00 | 18,720.00 | 17,940.00 | 17,990.00 | 17,562.46 | 247,692 |
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.