Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 14,400.00 | 14,410.00 | 13,390.00 | 13,460.00 | 13,140.12 | 729,980 |
| 2023-10-31 | 14,970.00 | 15,420.00 | 13,840.00 | 14,130.00 | 13,794.19 | 1,261,517 |
| 2023-10-30 | 15,380.00 | 16,330.00 | 14,670.00 | 15,130.00 | 14,770.43 | 5,492,817 |
| 2023-10-27 | 11,220.00 | 14,580.00 | 11,220.00 | 14,580.00 | 14,233.50 | 2,560,977 |
| 2023-10-26 | 11,600.00 | 11,670.00 | 11,180.00 | 11,220.00 | 10,953.35 | 62,101 |
| 2023-10-25 | 11,700.00 | 11,920.00 | 11,660.00 | 11,730.00 | 11,451.23 | 37,011 |
| 2023-10-24 | 11,530.00 | 11,740.00 | 11,100.00 | 11,710.00 | 11,431.71 | 60,624 |
| 2023-10-23 | 11,800.00 | 11,860.00 | 11,500.00 | 11,510.00 | 11,236.46 | 64,422 |
| 2023-10-20 | 12,380.00 | 12,530.00 | 11,710.00 | 11,860.00 | 11,578.14 | 126,025 |
| 2023-10-19 | 13,200.00 | 13,210.00 | 12,500.00 | 12,530.00 | 12,232.22 | 88,365 |
| 2023-10-18 | 13,190.00 | 13,750.00 | 12,960.00 | 13,320.00 | 13,003.44 | 166,538 |
| 2023-10-17 | 13,010.00 | 13,150.00 | 12,910.00 | 13,080.00 | 12,769.15 | 62,208 |
| 2023-10-16 | 12,300.00 | 13,490.00 | 12,170.00 | 13,090.00 | 12,778.91 | 229,161 |
| 2023-10-13 | 12,390.00 | 12,560.00 | 12,200.00 | 12,410.00 | 12,115.07 | 59,490 |
| 2023-10-12 | 12,200.00 | 12,450.00 | 12,180.00 | 12,380.00 | 12,085.78 | 55,880 |
| 2023-10-11 | 11,390.00 | 12,720.00 | 11,390.00 | 12,170.00 | 11,880.77 | 287,136 |
| 2023-10-10 | 11,550.00 | 11,940.00 | 11,330.00 | 11,390.00 | 11,119.31 | 68,014 |
| 2023-10-06 | 11,270.00 | 11,830.00 | 11,270.00 | 11,490.00 | 11,216.93 | 48,439 |
| 2023-10-05 | 11,910.00 | 12,060.00 | 11,500.00 | 11,500.00 | 11,226.70 | 53,816 |
| 2023-10-04 | 12,880.00 | 12,880.00 | 11,850.00 | 11,850.00 | 11,568.38 | 178,137 |
| 2023-09-27 | 11,440.00 | 12,090.00 | 11,440.00 | 12,050.00 | 11,763.63 | 51,307 |
| 2023-09-26 | 12,150.00 | 12,220.00 | 11,550.00 | 11,560.00 | 11,285.27 | 88,546 |
| 2023-09-25 | 12,490.00 | 12,490.00 | 11,990.00 | 12,010.00 | 11,724.58 | 49,519 |
| 2023-09-22 | 12,350.00 | 12,510.00 | 12,210.00 | 12,220.00 | 11,929.59 | 67,419 |
| 2023-09-21 | 12,910.00 | 12,910.00 | 12,420.00 | 12,500.00 | 12,202.93 | 102,050 |
| 2023-09-20 | 12,960.00 | 13,170.00 | 12,940.00 | 13,070.00 | 12,759.38 | 32,484 |
| 2023-09-19 | 13,260.00 | 13,470.00 | 12,990.00 | 12,990.00 | 12,681.29 | 47,262 |
| 2023-09-18 | 13,580.00 | 13,700.00 | 13,120.00 | 13,150.00 | 12,837.48 | 63,007 |
| 2023-09-15 | 13,000.00 | 13,670.00 | 12,910.00 | 13,580.00 | 13,257.26 | 166,416 |
| 2023-09-14 | 12,530.00 | 13,020.00 | 12,530.00 | 12,860.00 | 12,554.38 | 57,083 |
| 2023-09-13 | 12,840.00 | 12,920.00 | 12,570.00 | 12,570.00 | 12,271.27 | 40,340 |
| 2023-09-12 | 12,900.00 | 13,360.00 | 12,830.00 | 12,840.00 | 12,534.85 | 69,893 |
| 2023-09-11 | 13,150.00 | 13,380.00 | 12,830.00 | 12,870.00 | 12,564.14 | 47,477 |
| 2023-09-08 | 12,810.00 | 13,030.00 | 12,770.00 | 12,920.00 | 12,612.95 | 39,784 |
| 2023-09-07 | 13,180.00 | 13,190.00 | 12,800.00 | 12,840.00 | 12,534.85 | 51,173 |
| 2023-09-06 | 13,320.00 | 13,570.00 | 13,170.00 | 13,190.00 | 12,876.53 | 60,084 |
| 2023-09-05 | 13,310.00 | 13,520.00 | 13,310.00 | 13,350.00 | 13,032.73 | 47,467 |
| 2023-09-04 | 13,120.00 | 13,460.00 | 13,110.00 | 13,350.00 | 13,032.73 | 47,852 |
| 2023-09-01 | 13,180.00 | 13,350.00 | 13,080.00 | 13,230.00 | 12,915.58 | 38,932 |
| 2023-08-31 | 13,510.00 | 13,780.00 | 13,150.00 | 13,170.00 | 12,857.01 | 70,588 |
| 2023-08-30 | 13,780.00 | 13,790.00 | 13,460.00 | 13,460.00 | 13,140.12 | 83,313 |
| 2023-08-29 | 13,950.00 | 14,480.00 | 13,520.00 | 13,760.00 | 13,432.99 | 184,217 |
| 2023-08-28 | 13,620.00 | 13,970.00 | 13,620.00 | 13,730.00 | 13,403.70 | 98,196 |
| 2023-08-25 | 12,690.00 | 14,190.00 | 12,550.00 | 13,500.00 | 13,179.17 | 391,912 |
| 2023-08-24 | 12,850.00 | 13,130.00 | 12,670.00 | 12,740.00 | 12,437.23 | 128,247 |
| 2023-08-23 | 12,310.00 | 14,290.00 | 12,130.00 | 13,030.00 | 12,720.34 | 1,104,282 |
| 2023-08-22 | 12,380.00 | 12,590.00 | 12,200.00 | 12,200.00 | 11,910.06 | 52,031 |
| 2023-08-21 | 12,310.00 | 12,800.00 | 12,310.00 | 12,420.00 | 12,124.83 | 32,505 |
| 2023-08-18 | 12,410.00 | 12,450.00 | 12,090.00 | 12,380.00 | 12,085.78 | 59,491 |
| 2023-08-17 | 12,600.00 | 12,760.00 | 12,210.00 | 12,410.00 | 12,115.07 | 74,185 |
| 2023-08-16 | 13,010.00 | 13,090.00 | 12,690.00 | 12,770.00 | 12,466.51 | 94,441 |
| 2023-08-14 | 13,570.00 | 13,850.00 | 13,150.00 | 13,180.00 | 12,866.77 | 82,341 |
| 2023-08-11 | 13,520.00 | 13,900.00 | 13,490.00 | 13,640.00 | 13,315.84 | 35,208 |
| 2023-08-10 | 13,500.00 | 13,600.00 | 13,350.00 | 13,520.00 | 13,198.69 | 49,669 |
| 2023-08-09 | 13,460.00 | 13,640.00 | 13,450.00 | 13,530.00 | 13,208.45 | 55,316 |
| 2023-08-08 | 13,770.00 | 14,500.00 | 13,560.00 | 13,600.00 | 13,276.79 | 100,477 |
| 2023-08-07 | 13,600.00 | 13,910.00 | 13,460.00 | 13,800.00 | 13,472.04 | 68,119 |
| 2023-08-04 | 13,940.00 | 13,970.00 | 13,710.00 | 13,770.00 | 13,442.75 | 128,290 |
| 2023-08-03 | 15,200.00 | 15,210.00 | 13,870.00 | 14,130.00 | 13,794.19 | 402,190 |
| 2023-08-02 | 13,830.00 | 15,110.00 | 13,830.00 | 14,830.00 | 14,477.56 | 441,459 |
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.