Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 19,350.00 | 19,380.00 | 18,550.00 | 18,550.00 | 18,109.15 | 308,027 |
| 2024-01-26 | 19,560.00 | 19,710.00 | 19,010.00 | 19,380.00 | 18,919.42 | 339,208 |
| 2024-01-25 | 18,540.00 | 19,960.00 | 18,450.00 | 19,800.00 | 19,329.44 | 1,036,555 |
| 2024-01-24 | 18,260.00 | 19,370.00 | 18,080.00 | 18,650.00 | 18,206.77 | 631,384 |
| 2024-01-23 | 18,960.00 | 20,100.00 | 18,120.00 | 18,500.00 | 18,060.34 | 1,914,249 |
| 2024-01-22 | 18,130.00 | 18,400.00 | 17,580.00 | 17,900.00 | 17,474.60 | 252,054 |
| 2024-01-19 | 17,620.00 | 18,250.00 | 17,410.00 | 18,100.00 | 17,669.84 | 319,805 |
| 2024-01-18 | 17,250.00 | 18,160.00 | 17,190.00 | 17,620.00 | 17,201.25 | 317,417 |
| 2024-01-17 | 18,160.00 | 18,180.00 | 17,140.00 | 17,300.00 | 16,888.86 | 313,490 |
| 2024-01-16 | 17,760.00 | 19,400.00 | 17,400.00 | 18,370.00 | 17,933.43 | 1,526,085 |
| 2024-01-15 | 18,030.00 | 18,200.00 | 17,370.00 | 17,710.00 | 17,289.11 | 381,650 |
| 2024-01-12 | 18,800.00 | 19,100.00 | 18,050.00 | 18,200.00 | 17,767.47 | 424,460 |
| 2024-01-11 | 19,160.00 | 19,660.00 | 18,520.00 | 18,740.00 | 18,294.63 | 1,005,287 |
| 2024-01-10 | 17,150.00 | 20,850.00 | 17,060.00 | 19,110.00 | 18,655.84 | 7,862,072 |
| 2024-01-09 | 17,100.00 | 17,240.00 | 16,860.00 | 17,090.00 | 16,683.85 | 218,502 |
| 2024-01-08 | 17,500.00 | 17,660.00 | 17,000.00 | 17,000.00 | 16,595.99 | 450,962 |
| 2024-01-05 | 18,220.00 | 18,840.00 | 17,790.00 | 17,820.00 | 17,396.50 | 1,044,625 |
| 2024-01-04 | 18,140.00 | 18,550.00 | 17,550.00 | 18,440.00 | 18,001.76 | 1,504,470 |
| 2024-01-03 | 19,800.00 | 19,810.00 | 17,830.00 | 18,010.00 | 17,581.98 | 2,634,428 |
| 2024-01-02 | 16,930.00 | 18,990.00 | 16,500.00 | 18,990.00 | 18,538.69 | 5,033,716 |
| 2023-12-28 | 14,310.00 | 14,900.00 | 14,300.00 | 14,610.00 | 14,262.79 | 81,474 |
| 2023-12-27 | 14,220.00 | 14,690.00 | 14,200.00 | 14,300.00 | 13,960.15 | 104,009 |
| 2023-12-26 | 14,630.00 | 14,730.00 | 14,170.00 | 14,220.00 | 13,882.05 | 174,170 |
| 2023-12-22 | 15,120.00 | 16,630.00 | 14,640.00 | 14,640.00 | 14,292.07 | 1,643,125 |
| 2023-12-21 | 15,220.00 | 15,220.00 | 14,790.00 | 14,790.00 | 14,438.51 | 110,063 |
| 2023-12-20 | 15,290.00 | 15,290.00 | 15,000.00 | 15,150.00 | 14,789.95 | 62,696 |
| 2023-12-19 | 15,380.00 | 15,470.00 | 15,130.00 | 15,160.00 | 14,799.71 | 60,167 |
| 2023-12-18 | 15,090.00 | 15,750.00 | 14,940.00 | 15,360.00 | 14,994.96 | 158,306 |
| 2023-12-15 | 14,570.00 | 15,150.00 | 14,570.00 | 15,090.00 | 14,731.38 | 161,157 |
| 2023-12-14 | 14,400.00 | 14,840.00 | 14,310.00 | 14,550.00 | 14,204.21 | 123,497 |
| 2023-12-13 | 14,990.00 | 14,990.00 | 14,290.00 | 14,370.00 | 14,028.49 | 164,051 |
| 2023-12-12 | 15,450.00 | 15,800.00 | 14,610.00 | 15,010.00 | 14,653.28 | 156,359 |
| 2023-12-11 | 15,300.00 | 15,550.00 | 15,160.00 | 15,330.00 | 14,965.67 | 115,386 |
| 2023-12-08 | 15,620.00 | 15,780.00 | 15,090.00 | 15,230.00 | 14,868.05 | 208,217 |
| 2023-12-07 | 15,270.00 | 15,900.00 | 15,070.00 | 15,600.00 | 15,229.26 | 179,528 |
| 2023-12-06 | 15,200.00 | 15,350.00 | 14,530.00 | 15,270.00 | 14,907.10 | 111,044 |
| 2023-12-05 | 15,450.00 | 16,150.00 | 15,020.00 | 15,160.00 | 14,799.71 | 270,050 |
| 2023-12-04 | 15,330.00 | 15,930.00 | 15,250.00 | 15,570.00 | 15,199.97 | 196,133 |
| 2023-12-01 | 15,740.00 | 16,370.00 | 15,240.00 | 15,310.00 | 14,946.15 | 618,951 |
| 2023-11-30 | 15,790.00 | 15,940.00 | 15,360.00 | 15,670.00 | 15,297.59 | 285,297 |
| 2023-11-29 | 14,840.00 | 15,790.00 | 14,600.00 | 15,780.00 | 15,404.98 | 456,016 |
| 2023-11-28 | 14,690.00 | 15,110.00 | 14,430.00 | 14,810.00 | 14,458.03 | 119,923 |
| 2023-11-27 | 14,910.00 | 15,000.00 | 13,750.00 | 14,810.00 | 14,458.03 | 139,511 |
| 2023-11-24 | 15,080.00 | 15,160.00 | 14,860.00 | 14,910.00 | 14,555.66 | 116,921 |
| 2023-11-23 | 14,920.00 | 15,390.00 | 14,750.00 | 15,120.00 | 14,760.67 | 289,218 |
| 2023-11-22 | 14,930.00 | 15,140.00 | 14,750.00 | 14,830.00 | 14,477.56 | 179,911 |
| 2023-11-21 | 14,530.00 | 15,430.00 | 14,530.00 | 14,920.00 | 14,565.42 | 506,067 |
| 2023-11-20 | 14,610.00 | 14,940.00 | 14,300.00 | 14,630.00 | 14,282.31 | 358,009 |
| 2023-11-17 | 15,100.00 | 15,100.00 | 14,220.00 | 14,500.00 | 14,155.40 | 560,651 |
| 2023-11-16 | 15,240.00 | 15,520.00 | 14,710.00 | 14,900.00 | 14,545.89 | 652,671 |
| 2023-11-15 | 15,780.00 | 16,330.00 | 15,310.00 | 15,370.00 | 15,004.72 | 2,468,156 |
| 2023-11-14 | 12,380.00 | 15,950.00 | 12,380.00 | 15,400.00 | 15,034.01 | 9,600,119 |
| 2023-11-13 | 12,400.00 | 12,900.00 | 12,290.00 | 12,300.00 | 12,007.68 | 173,164 |
| 2023-11-10 | 12,330.00 | 12,510.00 | 12,160.00 | 12,440.00 | 12,144.36 | 99,951 |
| 2023-11-09 | 12,910.00 | 13,100.00 | 12,250.00 | 12,420.00 | 12,124.83 | 301,630 |
| 2023-11-08 | 14,080.00 | 14,080.00 | 12,790.00 | 12,790.00 | 12,486.04 | 754,500 |
| 2023-11-07 | 13,710.00 | 13,740.00 | 12,990.00 | 13,290.00 | 12,974.16 | 309,282 |
| 2023-11-06 | 13,440.00 | 13,870.00 | 13,260.00 | 13,800.00 | 13,472.04 | 444,023 |
| 2023-11-03 | 13,570.00 | 13,590.00 | 13,020.00 | 13,450.00 | 13,130.35 | 377,875 |
| 2023-11-02 | 13,540.00 | 13,680.00 | 13,350.00 | 13,670.00 | 13,345.13 | 381,076 |
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.