Hyundai Bngste historical data

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

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

← NewerPage 20 of 21 · 1,228 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.