Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 11,180.00 | 11,180.00 | 10,570.00 | 10,640.00 | 10,640.00 | 51,103 |
| 2026-07-16 | 11,250.00 | 11,290.00 | 10,960.00 | 11,180.00 | 11,180.00 | 30,225 |
| 2026-07-15 | 10,940.00 | 11,290.00 | 10,940.00 | 11,270.00 | 11,270.00 | 22,490 |
| 2026-07-14 | 10,830.00 | 11,040.00 | 10,620.00 | 10,920.00 | 10,920.00 | 96,842 |
| 2026-07-13 | 11,400.00 | 11,580.00 | 10,800.00 | 10,830.00 | 10,830.00 | 65,031 |
| 2026-07-10 | 10,700.00 | 11,600.00 | 10,700.00 | 11,290.00 | 11,290.00 | 44,976 |
| 2026-07-09 | 10,730.00 | 11,130.00 | 10,580.00 | 10,680.00 | 10,680.00 | 64,960 |
| 2026-07-08 | 11,180.00 | 11,550.00 | 10,860.00 | 10,920.00 | 10,920.00 | 91,211 |
| 2026-07-07 | 11,470.00 | 11,700.00 | 11,060.00 | 11,270.00 | 11,270.00 | 44,433 |
| 2026-07-06 | 11,700.00 | 11,860.00 | 11,260.00 | 11,550.00 | 11,550.00 | 32,623 |
| 2026-07-03 | 11,200.00 | 11,690.00 | 10,890.00 | 11,550.00 | 11,550.00 | 39,055 |
| 2026-07-02 | 11,470.00 | 11,800.00 | 11,120.00 | 11,210.00 | 11,210.00 | 46,623 |
| 2026-07-01 | 11,480.00 | 12,060.00 | 11,400.00 | 11,690.00 | 11,690.00 | 60,080 |
| 2026-06-30 | 11,960.00 | 12,030.00 | 11,460.00 | 11,470.00 | 11,470.00 | 24,530 |
| 2026-06-29 | 11,010.00 | 12,010.00 | 11,000.00 | 11,870.00 | 11,870.00 | 71,745 |
| 2026-06-26 | 11,330.00 | 11,400.00 | 10,600.00 | 10,950.00 | 10,950.00 | 95,662 |
| 2026-06-25 | 11,520.00 | 11,800.00 | 11,270.00 | 11,430.00 | 11,430.00 | 57,578 |
| 2026-06-24 | 11,210.00 | 11,840.00 | 11,200.00 | 11,500.00 | 11,500.00 | 80,877 |
| 2026-06-23 | 12,140.00 | 12,260.00 | 11,220.00 | 11,220.00 | 11,220.00 | 163,581 |
| 2026-06-22 | 12,510.00 | 12,700.00 | 12,040.00 | 12,140.00 | 12,140.00 | 86,132 |
| 2026-06-19 | 12,930.00 | 13,050.00 | 12,310.00 | 12,550.00 | 12,550.00 | 94,676 |
| 2026-06-18 | 13,480.00 | 13,730.00 | 12,830.00 | 12,930.00 | 12,930.00 | 88,331 |
| 2026-06-17 | 13,910.00 | 14,350.00 | 13,450.00 | 13,510.00 | 13,510.00 | 81,476 |
| 2026-06-16 | 13,920.00 | 14,150.00 | 13,630.00 | 13,800.00 | 13,800.00 | 44,472 |
| 2026-06-15 | 14,150.00 | 14,600.00 | 13,850.00 | 13,850.00 | 13,850.00 | 59,714 |
| 2026-06-12 | 12,750.00 | 15,050.00 | 12,750.00 | 14,030.00 | 14,030.00 | 287,848 |
| 2026-06-11 | 12,310.00 | 12,560.00 | 12,110.00 | 12,510.00 | 12,510.00 | 78,824 |
| 2026-06-10 | 12,420.00 | 12,860.00 | 12,240.00 | 12,500.00 | 12,500.00 | 63,400 |
| 2026-06-09 | 12,230.00 | 12,930.00 | 12,230.00 | 12,590.00 | 12,590.00 | 82,268 |
| 2026-06-08 | 12,600.00 | 12,630.00 | 12,100.00 | 12,100.00 | 12,100.00 | 291,145 |
| 2026-06-05 | 13,650.00 | 13,790.00 | 13,000.00 | 13,220.00 | 13,220.00 | 84,919 |
| 2026-06-04 | 13,620.00 | 14,290.00 | 13,620.00 | 13,790.00 | 13,790.00 | 66,091 |
| 2026-06-02 | 14,290.00 | 14,290.00 | 13,850.00 | 14,030.00 | 14,030.00 | 98,890 |
| 2026-06-01 | 14,980.00 | 14,980.00 | 14,080.00 | 14,300.00 | 14,300.00 | 100,023 |
| 2026-05-29 | 15,080.00 | 15,220.00 | 13,870.00 | 14,700.00 | 14,700.00 | 104,111 |
| 2026-05-28 | 15,660.00 | 16,110.00 | 14,600.00 | 15,080.00 | 15,080.00 | 163,157 |
| 2026-05-27 | 16,360.00 | 16,740.00 | 15,560.00 | 15,600.00 | 15,600.00 | 170,385 |
| 2026-05-26 | 16,840.00 | 17,150.00 | 16,200.00 | 16,500.00 | 16,500.00 | 95,386 |
| 2026-05-22 | 17,110.00 | 17,740.00 | 16,730.00 | 16,830.00 | 16,830.00 | 110,602 |
| 2026-05-21 | 15,220.00 | 17,630.00 | 15,220.00 | 17,000.00 | 17,000.00 | 320,454 |
| 2026-05-20 | 15,640.00 | 15,830.00 | 14,760.00 | 15,060.00 | 15,060.00 | 198,063 |
| 2026-05-19 | 16,300.00 | 16,490.00 | 15,580.00 | 15,750.00 | 15,750.00 | 99,687 |
| 2026-05-18 | 16,150.00 | 16,830.00 | 15,410.00 | 16,280.00 | 16,280.00 | 138,833 |
| 2026-05-15 | 17,100.00 | 18,060.00 | 16,120.00 | 16,590.00 | 16,590.00 | 313,541 |
| 2026-05-14 | 17,340.00 | 17,810.00 | 16,750.00 | 17,000.00 | 17,000.00 | 232,722 |
| 2026-05-13 | 16,190.00 | 18,380.00 | 15,950.00 | 17,330.00 | 17,330.00 | 544,667 |
| 2026-05-12 | 16,750.00 | 18,200.00 | 15,750.00 | 16,190.00 | 16,190.00 | 367,049 |
| 2026-05-11 | 17,510.00 | 17,510.00 | 16,690.00 | 16,690.00 | 16,690.00 | 162,008 |
| 2026-05-08 | 16,880.00 | 18,080.00 | 16,510.00 | 17,490.00 | 17,490.00 | 303,260 |
| 2026-05-07 | 17,340.00 | 18,370.00 | 16,800.00 | 17,100.00 | 17,100.00 | 315,209 |
| 2026-05-06 | 17,710.00 | 17,970.00 | 17,000.00 | 17,270.00 | 17,270.00 | 203,135 |
| 2026-05-04 | 17,330.00 | 18,000.00 | 17,330.00 | 17,500.00 | 17,500.00 | 144,495 |
| 2026-04-30 | 18,280.00 | 18,500.00 | 17,180.00 | 17,200.00 | 17,200.00 | 255,852 |
| 2026-04-29 | 18,540.00 | 18,710.00 | 17,510.00 | 18,260.00 | 18,260.00 | 264,139 |
| 2026-04-28 | 17,970.00 | 19,430.00 | 17,810.00 | 18,530.00 | 18,530.00 | 905,920 |
| 2026-04-27 | 17,460.00 | 18,170.00 | 16,590.00 | 17,750.00 | 17,750.00 | 746,791 |
| 2026-04-24 | 16,050.00 | 16,670.00 | 15,800.00 | 16,540.00 | 16,540.00 | 219,046 |
| 2026-04-23 | 16,100.00 | 16,200.00 | 15,550.00 | 16,050.00 | 16,050.00 | 146,834 |
| 2026-04-22 | 15,880.00 | 16,150.00 | 15,520.00 | 15,930.00 | 15,930.00 | 136,950 |
| 2026-04-21 | 15,630.00 | 16,080.00 | 15,600.00 | 15,860.00 | 15,860.00 | 168,012 |
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.