Hyundai Bngste historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17,090.00	17,320.00	16,070.00	16,140.00	15,756.42	405,044
2023-05-04	18,440.00	19,500.00	16,580.00	17,350.00	16,937.67	1,822,251
2023-05-03	16,500.00	18,770.00	16,200.00	17,940.00	17,513.65	2,733,136
2023-05-02	15,600.00	16,970.00	15,600.00	16,580.00	16,185.97	471,886
2023-04-28	17,120.00	17,390.00	16,080.00	16,170.00	15,785.71	397,247
2023-04-27	17,000.00	17,140.00	16,360.00	16,980.00	16,576.46	433,702
2023-04-26	16,830.00	18,470.00	16,530.00	17,260.00	16,849.81	1,115,064
2023-04-25	17,200.00	18,480.00	16,470.00	16,840.00	16,439.79	1,392,588
2023-04-24	18,510.00	19,660.00	17,190.00	17,470.00	17,054.82	1,858,756
2023-04-21	18,680.00	19,750.00	17,300.00	17,970.00	17,542.93	755,835
2023-04-20	19,570.00	19,790.00	18,330.00	18,670.00	18,226.30	615,323
2023-04-19	20,350.00	21,200.00	19,530.00	19,970.00	19,495.40	1,058,299
2023-04-18	19,130.00	22,850.00	18,130.00	20,050.00	19,573.50	3,994,470
2023-04-17	20,000.00	20,500.00	19,210.00	19,470.00	19,007.28	1,613,959
2023-04-14	16,880.00	20,700.00	16,320.00	19,110.00	18,655.84	8,411,523
2023-04-13	16,040.00	16,740.00	16,040.00	16,550.00	16,156.68	399,508
2023-04-12	16,180.00	16,290.00	15,880.00	16,050.00	15,668.56	294,484
2023-04-11	16,030.00	16,030.00	15,640.00	15,950.00	15,570.94	383,652
2023-04-10	15,500.00	17,730.00	15,130.00	16,270.00	15,883.33	5,859,779
2023-04-07	15,400.00	16,300.00	14,130.00	15,240.00	14,877.81	5,766,601
2023-04-06	12,600.00	15,210.00	12,550.00	15,210.00	14,848.53	1,473,368
2023-04-05	11,330.00	11,850.00	11,200.00	11,700.00	11,421.94	247,388
2023-04-04	11,300.00	11,430.00	11,140.00	11,330.00	11,060.74	55,693
2023-04-03	11,210.00	11,440.00	11,000.00	11,190.00	10,924.06	42,055
2023-03-31	11,170.00	11,460.00	11,070.00	11,150.00	10,885.01	72,371
2023-03-30	11,000.00	11,210.00	10,860.00	11,100.00	10,836.20	43,144
2023-03-29	10,820.00	10,940.00	10,740.00	10,840.00	10,582.38	24,752
2023-03-28	10,580.00	10,870.00	10,530.00	10,870.00	10,611.67	46,215
2023-03-27	10,530.00	10,620.00	10,410.00	10,520.00	10,269.99	40,582
2023-03-24	10,600.00	10,700.00	10,460.00	10,570.00	10,318.80	24,622
2023-03-23	10,410.00	10,770.00	10,340.00	10,700.00	10,445.71	64,276
2023-03-22	10,720.00	10,740.00	10,490.00	10,550.00	10,299.27	50,789
2023-03-21	10,670.00	10,760.00	10,600.00	10,720.00	10,465.23	38,211
2023-03-20	10,710.00	10,770.00	10,650.00	10,720.00	10,465.23	19,977
2023-03-17	10,650.00	10,810.00	10,550.00	10,720.00	10,465.23	25,826
2023-03-16	10,730.00	10,730.00	10,410.00	10,540.00	10,289.51	36,314
2023-03-15	10,600.00	10,730.00	10,500.00	10,730.00	10,475.00	25,099
2023-03-14	10,600.00	10,660.00	10,310.00	10,500.00	10,250.46	63,354
2023-03-13	10,900.00	10,900.00	10,610.00	10,760.00	10,504.28	50,080
2023-03-10	11,150.00	11,170.00	10,950.00	11,000.00	10,738.58	51,922
2023-03-09	11,500.00	11,530.00	11,260.00	11,310.00	11,041.21	31,733
2023-03-08	11,700.00	11,700.00	11,350.00	11,500.00	11,226.70	66,409
2023-03-07	11,520.00	11,830.00	11,520.00	11,780.00	11,500.04	75,997
2023-03-06	11,640.00	11,700.00	11,400.00	11,520.00	11,246.22	60,767
2023-03-03	11,650.00	11,730.00	11,590.00	11,640.00	11,363.37	36,732
2023-03-02	11,360.00	11,810.00	11,360.00	11,640.00	11,363.37	83,102
2023-02-28	11,600.00	11,600.00	11,300.00	11,350.00	11,080.26	35,323
2023-02-27	11,430.00	11,720.00	11,300.00	11,400.00	11,129.07	64,096
2023-02-24	11,900.00	12,070.00	11,400.00	11,460.00	11,187.65	103,344
2023-02-23	12,230.00	12,250.00	11,640.00	11,950.00	11,666.00	100,448
2023-02-22	12,050.00	12,420.00	12,010.00	12,200.00	11,910.06	112,159
2023-02-21	12,450.00	12,600.00	12,100.00	12,250.00	11,958.87	261,829
2023-02-20	12,100.00	12,220.00	11,830.00	12,100.00	11,812.44	165,748
2023-02-17	11,030.00	12,170.00	10,980.00	12,170.00	11,880.77	513,774
2023-02-16	10,970.00	11,050.00	10,890.00	10,990.00	10,728.82	26,175
2023-02-15	11,160.00	11,160.00	10,850.00	10,860.00	10,601.91	20,444
2023-02-14	10,970.00	11,200.00	10,940.00	11,070.00	10,806.92	34,837
2023-02-13	10,970.00	10,990.00	10,800.00	10,970.00	10,709.29	19,643
2023-02-10	11,290.00	11,290.00	10,950.00	10,970.00	10,709.29	38,628
2023-02-09	11,270.00	11,360.00	11,180.00	11,290.00	11,021.69	28,363

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.