Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,180.00 | 11,430.00 | 11,170.00 | 11,370.00 | 11,099.79 | 43,148 |
| 2023-02-07 | 11,100.00 | 11,210.00 | 11,090.00 | 11,160.00 | 10,894.78 | 10,339 |
| 2023-02-06 | 11,220.00 | 11,270.00 | 11,070.00 | 11,140.00 | 10,875.25 | 40,978 |
| 2023-02-03 | 11,350.00 | 11,370.00 | 11,170.00 | 11,300.00 | 11,031.45 | 16,717 |
| 2023-02-02 | 11,350.00 | 11,410.00 | 11,260.00 | 11,350.00 | 11,080.26 | 40,268 |
| 2023-02-01 | 11,430.00 | 11,430.00 | 11,250.00 | 11,350.00 | 11,080.26 | 27,460 |
| 2023-01-31 | 11,350.00 | 11,410.00 | 11,240.00 | 11,290.00 | 11,021.69 | 31,848 |
| 2023-01-30 | 11,390.00 | 11,490.00 | 11,280.00 | 11,300.00 | 11,031.45 | 20,388 |
| 2023-01-27 | 11,360.00 | 11,490.00 | 11,300.00 | 11,450.00 | 11,177.88 | 27,044 |
| 2023-01-26 | 11,160.00 | 11,410.00 | 11,160.00 | 11,340.00 | 11,070.50 | 27,793 |
| 2023-01-25 | 11,600.00 | 11,600.00 | 11,150.00 | 11,150.00 | 10,885.01 | 40,325 |
| 2023-01-20 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,982.64 | 17,260 |
| 2023-01-19 | 11,400.00 | 11,550.00 | 11,100.00 | 11,300.00 | 11,031.45 | 109,904 |
| 2023-01-18 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 10,787.39 | 20,855 |
| 2023-01-17 | 11,150.00 | 11,200.00 | 10,950.00 | 11,100.00 | 10,836.20 | 19,868 |
| 2023-01-16 | 11,050.00 | 11,250.00 | 11,000.00 | 11,100.00 | 10,836.20 | 35,911 |
| 2023-01-13 | 10,850.00 | 11,150.00 | 10,800.00 | 11,150.00 | 10,885.01 | 85,153 |
| 2023-01-12 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,543.33 | 14,288 |
| 2023-01-11 | 10,750.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,494.52 | 19,560 |
| 2023-01-10 | 10,750.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,494.52 | 17,578 |
| 2023-01-09 | 10,650.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,494.52 | 29,128 |
| 2023-01-06 | 10,400.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,250.46 | 22,318 |
| 2023-01-05 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,104.03 | 17,164 |
| 2023-01-04 | 9,910.00 | 10,300.00 | 9,880.00 | 10,250.00 | 10,006.40 | 27,847 |
| 2023-01-03 | 10,000.00 | 10,100.00 | 9,760.00 | 10,050.00 | 9,811.16 | 57,926 |
| 2023-01-02 | 10,250.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,957.59 | 37,771 |
| 2022-12-29 | 10,500.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,104.03 | 37,641 |
| 2022-12-28 | 10,600.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,250.46 | 14,876 |
| 2022-12-27 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,348.09 | 29,214 |
| 2022-12-26 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,203.02 | 23,642 |
| 2022-12-23 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,251.37 | 33,411 |
| 2022-12-22 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,541.51 | 18,133 |
| 2022-12-21 | 10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,348.09 | 20,562 |
| 2022-12-20 | 10,750.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,299.73 | 44,977 |
| 2022-12-19 | 10,800.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,493.15 | 27,194 |
| 2022-12-16 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,589.86 | 17,187 |
| 2022-12-15 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,734.93 | 17,031 |
| 2022-12-14 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,831.64 | 18,268 |
| 2022-12-13 | 11,100.00 | 11,150.00 | 10,950.00 | 11,050.00 | 10,686.57 | 22,183 |
| 2022-12-12 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,686.57 | 17,495 |
| 2022-12-09 | 11,100.00 | 11,200.00 | 10,950.00 | 11,050.00 | 10,686.57 | 45,238 |
| 2022-12-08 | 11,250.00 | 11,300.00 | 10,950.00 | 11,050.00 | 10,686.57 | 42,674 |
| 2022-12-07 | 10,950.00 | 11,300.00 | 10,950.00 | 11,250.00 | 10,880.00 | 60,547 |
| 2022-12-06 | 11,450.00 | 11,550.00 | 11,150.00 | 11,150.00 | 10,783.29 | 53,262 |
| 2022-12-05 | 11,600.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,218.48 | 26,639 |
| 2022-12-02 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,218.48 | 23,674 |
| 2022-12-01 | 11,850.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,508.62 | 36,036 |
| 2022-11-30 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,315.20 | 31,588 |
| 2022-11-29 | 11,500.00 | 11,650.00 | 11,350.00 | 11,650.00 | 11,266.84 | 21,875 |
| 2022-11-28 | 11,900.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,121.77 | 26,316 |
| 2022-11-25 | 11,650.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,363.55 | 22,773 |
| 2022-11-24 | 11,550.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,266.84 | 26,323 |
| 2022-11-23 | 11,400.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,170.13 | 43,167 |
| 2022-11-22 | 11,450.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,025.06 | 20,558 |
| 2022-11-21 | 11,600.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,073.42 | 44,527 |
| 2022-11-18 | 11,650.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,266.84 | 25,800 |
| 2022-11-17 | 12,000.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,315.20 | 65,235 |
| 2022-11-16 | 12,100.00 | 12,100.00 | 11,750.00 | 12,050.00 | 11,653.68 | 56,806 |
| 2022-11-15 | 11,550.00 | 12,000.00 | 11,450.00 | 12,000.00 | 11,605.33 | 116,870 |
| 2022-11-14 | 11,450.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,073.42 | 100,526 |
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.