Hyundai Bngste historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	17,300.00	17,350.00	16,900.00	17,000.00	16,440.88	127,370
2022-05-17	16,600.00	17,100.00	16,550.00	17,050.00	16,489.24	146,084
2022-05-16	16,700.00	16,800.00	16,450.00	16,500.00	15,957.33	79,665
2022-05-13	16,250.00	16,550.00	16,200.00	16,400.00	15,860.62	72,819
2022-05-12	15,850.00	17,050.00	15,850.00	16,200.00	15,667.19	261,757
2022-05-11	16,300.00	16,450.00	16,050.00	16,250.00	15,715.55	90,333
2022-05-10	16,300.00	16,550.00	15,850.00	16,400.00	15,860.62	168,834
2022-05-09	17,400.00	17,500.00	16,700.00	16,750.00	16,199.11	247,263
2022-05-06	18,100.00	18,100.00	17,450.00	17,550.00	16,972.79	217,950
2022-05-04	18,400.00	18,700.00	18,250.00	18,450.00	17,843.19	178,452
2022-05-03	18,500.00	18,800.00	18,250.00	18,350.00	17,746.48	174,640
2022-05-02	18,250.00	18,750.00	18,100.00	18,250.00	17,649.77	228,505
2022-04-29	18,300.00	18,350.00	17,800.00	18,150.00	17,553.06	125,221
2022-04-28	17,850.00	18,600.00	17,700.00	18,250.00	17,649.77	220,967
2022-04-27	17,600.00	18,100.00	17,400.00	17,850.00	17,262.93	284,158
2022-04-26	18,600.00	18,800.00	17,950.00	18,100.00	17,504.71	235,739
2022-04-25	18,850.00	19,450.00	18,300.00	18,500.00	17,891.55	401,221
2022-04-22	19,500.00	19,500.00	18,200.00	19,150.00	18,520.17	806,034
2022-04-21	20,000.00	20,250.00	19,450.00	19,850.00	19,197.15	381,506
2022-04-20	19,350.00	20,300.00	19,150.00	19,850.00	19,197.15	1,245,820
2022-04-19	17,450.00	19,350.00	17,450.00	18,750.00	18,133.33	981,659
2022-04-18	17,650.00	17,650.00	17,400.00	17,500.00	16,924.44	78,132
2022-04-15	17,400.00	17,850.00	17,300.00	17,700.00	17,117.86	115,291
2022-04-14	17,450.00	17,850.00	17,200.00	17,700.00	17,117.86	177,896
2022-04-13	16,950.00	17,500.00	16,950.00	17,400.00	16,827.73	183,164
2022-04-12	17,000.00	17,200.00	16,650.00	16,750.00	16,199.11	81,156
2022-04-11	17,000.00	17,300.00	16,800.00	17,050.00	16,489.24	93,647
2022-04-08	16,600.00	17,350.00	16,500.00	16,950.00	16,392.53	145,351
2022-04-07	16,750.00	16,950.00	16,600.00	16,600.00	16,054.04	68,929
2022-04-06	16,900.00	17,000.00	16,750.00	16,850.00	16,295.82	55,907
2022-04-05	17,100.00	17,150.00	16,850.00	16,950.00	16,392.53	89,904
2022-04-04	17,050.00	17,150.00	16,850.00	17,050.00	16,489.24	68,958
2022-04-01	17,050.00	17,200.00	17,000.00	17,050.00	16,489.24	55,533
2022-03-31	16,800.00	17,300.00	16,800.00	17,250.00	16,682.66	125,083
2022-03-30	17,000.00	17,100.00	16,550.00	16,700.00	16,150.75	160,651
2022-03-29	17,400.00	17,700.00	16,900.00	17,000.00	16,440.88	144,762
2022-03-28	17,750.00	17,750.00	17,300.00	17,400.00	16,827.73	115,025
2022-03-25	18,300.00	18,300.00	17,450.00	17,800.00	17,214.57	199,689
2022-03-24	18,200.00	18,300.00	17,700.00	17,900.00	17,311.28	260,736
2022-03-23	17,600.00	18,300.00	17,450.00	17,850.00	17,262.93	510,274
2022-03-22	17,450.00	17,450.00	17,000.00	17,300.00	16,731.02	137,185
2022-03-21	16,900.00	17,350.00	16,700.00	17,350.00	16,779.37	166,099
2022-03-18	17,150.00	17,350.00	16,750.00	16,800.00	16,247.46	220,298
2022-03-17	17,000.00	17,000.00	16,650.00	16,700.00	16,150.75	177,959
2022-03-16	16,850.00	17,100.00	16,700.00	16,800.00	16,247.46	183,173
2022-03-15	17,900.00	18,200.00	16,800.00	16,900.00	16,344.17	383,017
2022-03-14	17,250.00	18,400.00	17,150.00	17,900.00	17,311.28	742,756
2022-03-11	17,300.00	17,700.00	16,850.00	17,300.00	16,731.02	371,545
2022-03-10	17,800.00	17,900.00	17,000.00	17,200.00	16,634.31	595,118
2022-03-08	21,500.00	21,700.00	18,000.00	18,100.00	17,504.71	4,332,309
2022-03-07	17,900.00	18,300.00	17,450.00	18,300.00	17,698.13	442,707
2022-03-04	17,350.00	17,900.00	17,300.00	17,550.00	16,972.79	187,859
2022-03-03	17,700.00	17,750.00	17,150.00	17,300.00	16,731.02	181,852
2022-03-02	16,900.00	17,400.00	16,700.00	17,150.00	16,585.95	174,636
2022-02-28	16,600.00	16,950.00	16,250.00	16,500.00	15,957.33	152,888
2022-02-25	16,050.00	16,350.00	15,800.00	16,250.00	15,715.55	116,852
2022-02-24	16,300.00	16,750.00	15,650.00	15,800.00	15,280.35	168,252
2022-02-23	15,250.00	16,450.00	15,250.00	16,150.00	15,618.84	119,754
2022-02-22	15,400.00	15,600.00	15,200.00	15,300.00	14,796.79	38,946
2022-02-21	15,550.00	15,700.00	15,400.00	15,600.00	15,086.93	41,349

← NewerPage 19 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.