Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 15,350.00 | 15,850.00 | 15,350.00 | 15,700.00 | 15,183.64 | 26,557 |
| 2022-02-17 | 15,650.00 | 16,150.00 | 15,500.00 | 15,750.00 | 15,231.99 | 73,167 |
| 2022-02-16 | 15,450.00 | 15,800.00 | 15,250.00 | 15,650.00 | 15,135.28 | 51,140 |
| 2022-02-15 | 15,250.00 | 15,600.00 | 14,900.00 | 15,000.00 | 14,506.66 | 62,150 |
| 2022-02-14 | 15,900.00 | 15,900.00 | 15,350.00 | 15,400.00 | 14,893.51 | 62,322 |
| 2022-02-11 | 16,000.00 | 16,350.00 | 15,800.00 | 16,100.00 | 15,570.48 | 47,791 |
| 2022-02-10 | 16,600.00 | 16,650.00 | 16,100.00 | 16,150.00 | 15,618.84 | 96,497 |
| 2022-02-09 | 15,850.00 | 16,450.00 | 15,750.00 | 16,300.00 | 15,763.91 | 73,152 |
| 2022-02-08 | 15,800.00 | 16,150.00 | 15,600.00 | 15,750.00 | 15,231.99 | 45,806 |
| 2022-02-07 | 15,900.00 | 16,600.00 | 15,500.00 | 15,850.00 | 15,328.71 | 140,799 |
| 2022-02-04 | 15,500.00 | 15,900.00 | 15,400.00 | 15,850.00 | 15,328.71 | 56,174 |
| 2022-02-03 | 15,950.00 | 16,000.00 | 15,350.00 | 15,700.00 | 15,183.64 | 65,750 |
| 2022-01-28 | 14,550.00 | 15,350.00 | 14,250.00 | 15,350.00 | 14,845.15 | 54,229 |
| 2022-01-27 | 14,950.00 | 15,200.00 | 14,500.00 | 14,550.00 | 14,071.46 | 72,206 |
| 2022-01-26 | 14,850.00 | 15,300.00 | 14,800.00 | 15,050.00 | 14,555.02 | 47,387 |
| 2022-01-25 | 15,300.00 | 15,600.00 | 14,450.00 | 14,950.00 | 14,458.31 | 113,958 |
| 2022-01-24 | 15,600.00 | 15,800.00 | 15,250.00 | 15,300.00 | 14,796.79 | 68,555 |
| 2022-01-21 | 16,150.00 | 16,250.00 | 15,800.00 | 16,000.00 | 15,473.77 | 34,481 |
| 2022-01-20 | 15,450.00 | 16,200.00 | 15,450.00 | 16,150.00 | 15,618.84 | 37,160 |
| 2022-01-19 | 15,550.00 | 16,150.00 | 15,150.00 | 15,550.00 | 15,038.57 | 31,691 |
| 2022-01-18 | 16,050.00 | 16,350.00 | 15,850.00 | 15,900.00 | 15,377.06 | 46,835 |
| 2022-01-17 | 16,700.00 | 16,700.00 | 16,050.00 | 16,300.00 | 15,763.91 | 57,898 |
| 2022-01-14 | 16,850.00 | 17,150.00 | 16,600.00 | 16,750.00 | 16,199.11 | 56,767 |
| 2022-01-13 | 17,200.00 | 17,400.00 | 16,900.00 | 17,000.00 | 16,440.88 | 44,133 |
| 2022-01-12 | 16,700.00 | 17,150.00 | 16,700.00 | 17,150.00 | 16,585.95 | 42,188 |
| 2022-01-11 | 16,950.00 | 16,950.00 | 16,500.00 | 16,550.00 | 16,005.68 | 67,692 |
| 2022-01-10 | 17,650.00 | 17,900.00 | 16,950.00 | 16,950.00 | 16,392.53 | 201,004 |
| 2022-01-07 | 17,200.00 | 17,650.00 | 17,000.00 | 17,600.00 | 17,021.15 | 113,638 |
| 2022-01-06 | 16,900.00 | 17,550.00 | 16,650.00 | 17,300.00 | 16,731.02 | 144,898 |
| 2022-01-05 | 16,600.00 | 17,350.00 | 16,500.00 | 17,250.00 | 16,682.66 | 187,929 |
| 2022-01-04 | 16,250.00 | 16,600.00 | 16,150.00 | 16,600.00 | 16,054.04 | 65,654 |
| 2022-01-03 | 16,500.00 | 16,550.00 | 15,900.00 | 16,250.00 | 15,715.55 | 89,694 |
| 2021-12-30 | 16,800.00 | 16,800.00 | 16,300.00 | 16,450.00 | 15,908.97 | 108,727 |
| 2021-12-29 | 17,600.00 | 17,800.00 | 16,500.00 | 16,800.00 | 16,247.46 | 271,981 |
| 2021-12-28 | 18,550.00 | 18,600.00 | 17,850.00 | 17,850.00 | 17,166.22 | 182,551 |
| 2021-12-27 | 17,500.00 | 18,300.00 | 17,500.00 | 18,300.00 | 17,598.98 | 213,991 |
| 2021-12-24 | 16,550.00 | 17,500.00 | 16,550.00 | 17,450.00 | 16,781.54 | 186,201 |
| 2021-12-23 | 16,350.00 | 16,600.00 | 16,300.00 | 16,550.00 | 15,916.02 | 75,486 |
| 2021-12-22 | 16,350.00 | 16,650.00 | 16,300.00 | 16,350.00 | 15,723.68 | 36,050 |
| 2021-12-21 | 16,200.00 | 16,500.00 | 16,100.00 | 16,300.00 | 15,675.59 | 36,743 |
| 2021-12-20 | 16,400.00 | 16,550.00 | 16,200.00 | 16,250.00 | 15,627.51 | 39,438 |
| 2021-12-17 | 16,200.00 | 16,800.00 | 16,150.00 | 16,550.00 | 15,916.02 | 55,154 |
| 2021-12-16 | 16,350.00 | 16,600.00 | 16,250.00 | 16,250.00 | 15,627.51 | 55,647 |
| 2021-12-15 | 16,150.00 | 16,300.00 | 16,100.00 | 16,200.00 | 15,579.42 | 29,677 |
| 2021-12-14 | 16,200.00 | 16,400.00 | 16,050.00 | 16,300.00 | 15,675.59 | 44,296 |
| 2021-12-13 | 16,050.00 | 16,650.00 | 16,050.00 | 16,400.00 | 15,771.76 | 76,711 |
| 2021-12-10 | 15,550.00 | 16,100.00 | 15,450.00 | 16,050.00 | 15,435.17 | 64,770 |
| 2021-12-09 | 15,450.00 | 15,800.00 | 15,450.00 | 15,750.00 | 15,146.66 | 24,353 |
| 2021-12-08 | 15,550.00 | 16,050.00 | 15,450.00 | 15,550.00 | 14,954.32 | 75,734 |
| 2021-12-07 | 15,400.00 | 15,700.00 | 15,350.00 | 15,550.00 | 14,954.32 | 31,269 |
| 2021-12-06 | 15,200.00 | 15,600.00 | 15,100.00 | 15,500.00 | 14,906.24 | 42,318 |
| 2021-12-03 | 15,500.00 | 15,550.00 | 15,200.00 | 15,450.00 | 14,858.15 | 30,782 |
| 2021-12-02 | 14,400.00 | 15,500.00 | 14,300.00 | 15,500.00 | 14,906.24 | 70,326 |
| 2021-12-01 | 13,900.00 | 14,950.00 | 13,850.00 | 14,650.00 | 14,088.80 | 76,460 |
| 2021-11-30 | 14,950.00 | 15,250.00 | 14,000.00 | 14,100.00 | 13,559.87 | 153,463 |
| 2021-11-29 | 14,800.00 | 15,300.00 | 14,400.00 | 14,800.00 | 14,233.05 | 135,837 |
| 2021-11-26 | 15,850.00 | 16,100.00 | 15,400.00 | 15,550.00 | 14,954.32 | 66,853 |
| 2021-11-25 | 15,900.00 | 16,150.00 | 15,700.00 | 15,850.00 | 15,242.83 | 63,633 |
| 2021-11-24 | 16,600.00 | 16,600.00 | 15,900.00 | 16,000.00 | 15,387.08 | 82,866 |
| 2021-11-23 | 16,900.00 | 17,500.00 | 16,250.00 | 16,250.00 | 15,627.51 | 164,288 |
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.