Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 13,830.00 | 15,110.00 | 13,830.00 | 14,830.00 | 14,477.56 | 441,459 |
| 2023-08-01 | 14,190.00 | 14,330.00 | 13,780.00 | 14,000.00 | 13,667.28 | 88,437 |
| 2023-07-31 | 13,750.00 | 14,180.00 | 13,710.00 | 14,130.00 | 13,794.19 | 72,528 |
| 2023-07-28 | 13,020.00 | 13,940.00 | 13,020.00 | 13,750.00 | 13,423.22 | 87,149 |
| 2023-07-27 | 12,930.00 | 13,680.00 | 12,910.00 | 13,320.00 | 13,003.44 | 98,043 |
| 2023-07-26 | 13,800.00 | 13,800.00 | 12,800.00 | 12,930.00 | 12,622.71 | 200,764 |
| 2023-07-25 | 13,730.00 | 14,250.00 | 13,680.00 | 13,820.00 | 13,491.56 | 80,566 |
| 2023-07-24 | 13,950.00 | 14,070.00 | 13,500.00 | 13,800.00 | 13,472.04 | 85,819 |
| 2023-07-21 | 14,090.00 | 14,270.00 | 13,940.00 | 14,090.00 | 13,755.14 | 56,953 |
| 2023-07-20 | 13,910.00 | 14,370.00 | 13,890.00 | 14,210.00 | 13,872.29 | 82,354 |
| 2023-07-19 | 14,500.00 | 14,590.00 | 13,700.00 | 14,030.00 | 13,696.57 | 245,227 |
| 2023-07-18 | 15,030.00 | 15,200.00 | 14,620.00 | 14,620.00 | 14,272.55 | 135,022 |
| 2023-07-17 | 15,140.00 | 15,490.00 | 15,070.00 | 15,120.00 | 14,760.67 | 99,169 |
| 2023-07-14 | 15,200.00 | 15,200.00 | 14,820.00 | 15,140.00 | 14,780.19 | 100,095 |
| 2023-07-13 | 15,300.00 | 15,450.00 | 15,090.00 | 15,140.00 | 14,780.19 | 115,880 |
| 2023-07-12 | 15,230.00 | 15,480.00 | 15,150.00 | 15,300.00 | 14,936.39 | 65,803 |
| 2023-07-11 | 14,950.00 | 15,240.00 | 14,900.00 | 15,210.00 | 14,848.53 | 73,836 |
| 2023-07-10 | 14,830.00 | 15,050.00 | 14,680.00 | 14,820.00 | 14,467.79 | 60,825 |
| 2023-07-07 | 15,400.00 | 15,400.00 | 14,860.00 | 14,950.00 | 14,594.71 | 124,644 |
| 2023-07-06 | 16,210.00 | 16,210.00 | 15,280.00 | 15,310.00 | 14,946.15 | 164,787 |
| 2023-07-05 | 15,400.00 | 16,460.00 | 15,400.00 | 16,150.00 | 15,766.19 | 343,106 |
| 2023-07-04 | 15,780.00 | 15,960.00 | 15,360.00 | 15,380.00 | 15,014.49 | 103,063 |
| 2023-07-03 | 15,450.00 | 15,720.00 | 15,400.00 | 15,700.00 | 15,326.88 | 144,879 |
| 2023-06-30 | 14,780.00 | 15,410.00 | 14,780.00 | 15,390.00 | 15,024.25 | 122,290 |
| 2023-06-29 | 16,070.00 | 16,430.00 | 14,730.00 | 14,780.00 | 14,428.75 | 478,795 |
| 2023-06-28 | 16,600.00 | 16,720.00 | 16,000.00 | 16,070.00 | 15,688.09 | 174,157 |
| 2023-06-27 | 16,770.00 | 16,840.00 | 16,370.00 | 16,470.00 | 16,078.58 | 145,531 |
| 2023-06-26 | 15,850.00 | 17,200.00 | 15,850.00 | 16,900.00 | 16,498.36 | 828,591 |
| 2023-06-23 | 16,120.00 | 16,390.00 | 15,800.00 | 15,840.00 | 15,463.55 | 177,864 |
| 2023-06-22 | 16,080.00 | 16,180.00 | 15,540.00 | 16,120.00 | 15,736.90 | 121,448 |
| 2023-06-21 | 15,960.00 | 16,270.00 | 15,900.00 | 16,030.00 | 15,649.04 | 101,535 |
| 2023-06-20 | 16,500.00 | 16,520.00 | 15,900.00 | 15,950.00 | 15,570.94 | 143,993 |
| 2023-06-19 | 16,250.00 | 16,490.00 | 16,000.00 | 16,400.00 | 16,010.25 | 141,052 |
| 2023-06-16 | 16,000.00 | 16,200.00 | 15,700.00 | 16,150.00 | 15,766.19 | 97,536 |
| 2023-06-15 | 15,940.00 | 16,420.00 | 15,840.00 | 15,920.00 | 15,541.65 | 154,658 |
| 2023-06-14 | 15,930.00 | 16,530.00 | 15,770.00 | 15,910.00 | 15,531.89 | 231,753 |
| 2023-06-13 | 16,300.00 | 16,300.00 | 15,960.00 | 15,970.00 | 15,590.46 | 103,225 |
| 2023-06-12 | 16,500.00 | 16,510.00 | 16,130.00 | 16,300.00 | 15,912.62 | 90,905 |
| 2023-06-09 | 16,090.00 | 16,540.00 | 15,920.00 | 16,480.00 | 16,088.34 | 186,620 |
| 2023-06-08 | 16,100.00 | 16,300.00 | 15,880.00 | 16,080.00 | 15,697.85 | 103,078 |
| 2023-06-07 | 16,250.00 | 16,270.00 | 15,890.00 | 16,100.00 | 15,717.37 | 101,134 |
| 2023-06-05 | 15,680.00 | 16,670.00 | 15,680.00 | 16,250.00 | 15,863.81 | 280,413 |
| 2023-06-02 | 15,350.00 | 15,900.00 | 15,260.00 | 15,650.00 | 15,278.07 | 134,224 |
| 2023-06-01 | 15,870.00 | 15,870.00 | 15,320.00 | 15,320.00 | 14,955.91 | 138,857 |
| 2023-05-31 | 15,240.00 | 16,480.00 | 15,180.00 | 15,750.00 | 15,375.69 | 390,859 |
| 2023-05-30 | 15,400.00 | 15,550.00 | 15,180.00 | 15,410.00 | 15,043.77 | 73,124 |
| 2023-05-26 | 15,600.00 | 15,910.00 | 15,250.00 | 15,350.00 | 14,985.20 | 102,391 |
| 2023-05-25 | 15,970.00 | 16,060.00 | 15,650.00 | 15,710.00 | 15,336.64 | 79,506 |
| 2023-05-24 | 15,900.00 | 16,110.00 | 15,600.00 | 16,000.00 | 15,619.75 | 108,274 |
| 2023-05-23 | 15,760.00 | 16,290.00 | 15,600.00 | 15,930.00 | 15,551.41 | 233,310 |
| 2023-05-22 | 14,800.00 | 15,850.00 | 14,720.00 | 15,700.00 | 15,326.88 | 222,355 |
| 2023-05-19 | 15,400.00 | 15,460.00 | 14,840.00 | 14,910.00 | 14,555.66 | 165,327 |
| 2023-05-18 | 15,150.00 | 15,640.00 | 15,060.00 | 15,320.00 | 14,955.91 | 221,133 |
| 2023-05-17 | 14,930.00 | 15,080.00 | 14,690.00 | 14,850.00 | 14,497.08 | 123,783 |
| 2023-05-16 | 14,920.00 | 15,080.00 | 14,240.00 | 14,940.00 | 14,584.94 | 158,344 |
| 2023-05-15 | 15,010.00 | 15,140.00 | 14,600.00 | 14,920.00 | 14,565.42 | 166,579 |
| 2023-05-12 | 15,900.00 | 16,040.00 | 15,040.00 | 15,060.00 | 14,702.09 | 246,022 |
| 2023-05-11 | 15,690.00 | 17,250.00 | 15,410.00 | 15,800.00 | 15,424.50 | 1,565,882 |
| 2023-05-10 | 14,990.00 | 15,570.00 | 14,990.00 | 15,280.00 | 14,916.86 | 311,491 |
| 2023-05-09 | 16,140.00 | 16,300.00 | 14,970.00 | 15,050.00 | 14,692.33 | 493,323 |
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.