Hyundai Bngste historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,100.00	14,300.00	13,900.00	14,300.00	13,829.68	88,943
2022-08-11	14,200.00	14,200.00	13,800.00	13,950.00	13,491.20	84,919
2022-08-10	13,450.00	14,100.00	13,450.00	13,950.00	13,491.20	132,931
2022-08-09	13,550.00	13,850.00	13,400.00	13,550.00	13,104.35	40,585
2022-08-08	13,650.00	13,700.00	13,500.00	13,550.00	13,104.35	41,817
2022-08-05	13,350.00	13,700.00	13,350.00	13,650.00	13,201.06	52,100
2022-08-04	13,550.00	13,600.00	13,350.00	13,400.00	12,959.28	62,211
2022-08-03	13,500.00	13,650.00	13,350.00	13,450.00	13,007.64	82,435
2022-08-02	14,150.00	14,200.00	13,500.00	13,600.00	13,152.71	225,243
2022-08-01	13,700.00	14,250.00	13,450.00	14,000.00	13,539.55	239,005
2022-07-29	13,450.00	13,800.00	13,400.00	13,450.00	13,007.64	89,357
2022-07-28	12,950.00	13,350.00	12,900.00	13,300.00	12,862.57	84,962
2022-07-27	12,900.00	12,950.00	12,700.00	12,850.00	12,427.37	29,641
2022-07-26	12,800.00	13,050.00	12,750.00	12,950.00	12,524.08	28,113
2022-07-25	12,850.00	13,000.00	12,750.00	12,850.00	12,427.37	34,386
2022-07-22	12,850.00	12,950.00	12,700.00	12,850.00	12,427.37	29,591
2022-07-21	12,700.00	12,850.00	12,600.00	12,850.00	12,427.37	32,982
2022-07-20	12,950.00	12,950.00	12,650.00	12,750.00	12,330.66	57,714
2022-07-19	12,400.00	12,700.00	12,300.00	12,650.00	12,233.95	39,906
2022-07-18	12,300.00	12,550.00	12,250.00	12,450.00	12,040.53	38,163
2022-07-15	12,200.00	12,350.00	11,850.00	12,150.00	11,750.40	31,721
2022-07-14	12,050.00	12,300.00	11,950.00	12,200.00	11,798.75	27,123
2022-07-13	11,950.00	12,300.00	11,850.00	12,150.00	11,750.40	34,151
2022-07-12	12,350.00	12,500.00	11,950.00	12,050.00	11,653.68	42,426
2022-07-11	12,650.00	12,750.00	12,400.00	12,550.00	12,137.24	28,299
2022-07-08	12,600.00	12,850.00	12,500.00	12,650.00	12,233.95	41,324
2022-07-07	12,200.00	12,500.00	12,150.00	12,450.00	12,040.53	37,336
2022-07-06	12,550.00	12,600.00	12,100.00	12,100.00	11,702.04	42,357
2022-07-05	12,050.00	12,600.00	12,050.00	12,600.00	12,185.60	52,123
2022-07-04	12,250.00	12,400.00	11,750.00	12,050.00	11,653.68	71,854
2022-07-01	12,400.00	12,800.00	12,100.00	12,200.00	11,798.75	73,370
2022-06-30	12,800.00	13,000.00	12,300.00	12,350.00	11,943.82	67,766
2022-06-29	12,700.00	13,050.00	12,650.00	12,800.00	12,379.02	40,211
2022-06-28	12,850.00	13,300.00	12,700.00	13,000.00	12,572.44	133,884
2022-06-27	12,750.00	13,050.00	12,450.00	12,950.00	12,524.08	106,546
2022-06-24	12,000.00	12,600.00	11,950.00	12,550.00	12,137.24	84,553
2022-06-23	12,700.00	12,900.00	11,900.00	12,100.00	11,702.04	166,847
2022-06-22	13,650.00	13,750.00	12,700.00	12,850.00	12,427.37	108,950
2022-06-21	13,250.00	13,700.00	13,200.00	13,700.00	13,249.42	40,850
2022-06-20	14,250.00	14,300.00	13,200.00	13,350.00	12,910.93	92,230
2022-06-17	14,000.00	14,350.00	13,700.00	14,250.00	13,781.33	65,840
2022-06-16	14,550.00	14,900.00	14,350.00	14,400.00	13,926.40	56,126
2022-06-15	14,550.00	14,850.00	14,250.00	14,350.00	13,878.04	94,285
2022-06-14	14,350.00	14,900.00	14,300.00	14,750.00	14,264.88	111,782
2022-06-13	15,550.00	15,550.00	14,900.00	14,900.00	14,409.95	149,155
2022-06-10	16,300.00	16,400.00	15,800.00	15,900.00	15,377.06	137,537
2022-06-09	16,650.00	16,650.00	16,350.00	16,500.00	15,957.33	47,669
2022-06-08	16,800.00	16,850.00	16,650.00	16,700.00	16,150.75	24,130
2022-06-07	16,650.00	17,000.00	16,500.00	16,850.00	16,295.82	73,130
2022-06-03	16,700.00	16,800.00	16,600.00	16,700.00	16,150.75	70,863
2022-06-02	16,500.00	16,650.00	16,400.00	16,650.00	16,102.39	49,613
2022-05-31	16,600.00	16,650.00	16,400.00	16,500.00	15,957.33	61,073
2022-05-30	16,600.00	16,750.00	16,450.00	16,550.00	16,005.68	88,064
2022-05-27	16,800.00	16,850.00	16,500.00	16,600.00	16,054.04	46,563
2022-05-26	16,400.00	16,950.00	16,350.00	16,650.00	16,102.39	106,371
2022-05-25	16,300.00	16,500.00	16,250.00	16,350.00	15,812.26	39,384
2022-05-24	16,650.00	16,800.00	16,200.00	16,300.00	15,763.91	81,127
2022-05-23	16,950.00	16,950.00	16,600.00	16,650.00	16,102.39	53,465
2022-05-20	16,900.00	17,200.00	16,700.00	16,850.00	16,295.82	83,237
2022-05-19	16,500.00	16,700.00	16,400.00	16,550.00	16,005.68	84,457

← NewerPage 18 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.