Hyundai Bngste historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,300.00	17,000.00	16,200.00	16,900.00	16,252.61	346,470
2021-11-19	16,000.00	16,350.00	15,850.00	16,150.00	15,531.34	125,005
2021-11-18	16,000.00	16,400.00	15,750.00	16,100.00	15,483.25	43,663
2021-11-17	16,150.00	16,200.00	15,700.00	16,100.00	15,483.25	65,454
2021-11-16	16,200.00	16,350.00	15,800.00	16,150.00	15,531.34	51,237
2021-11-15	16,150.00	16,250.00	15,750.00	16,200.00	15,579.42	52,693
2021-11-12	15,150.00	16,250.00	15,150.00	16,150.00	15,531.34	86,348
2021-11-11	15,100.00	15,550.00	15,000.00	15,300.00	14,713.90	56,475
2021-11-10	16,050.00	16,050.00	15,250.00	15,350.00	14,761.98	91,803
2021-11-09	16,000.00	16,450.00	15,900.00	16,050.00	15,435.17	51,134
2021-11-08	15,800.00	16,350.00	15,500.00	16,250.00	15,627.51	61,417
2021-11-05	16,300.00	16,400.00	15,650.00	15,800.00	15,194.75	103,115
2021-11-04	16,650.00	16,900.00	16,200.00	16,400.00	15,771.76	92,845
2021-11-03	17,100.00	17,150.00	16,450.00	16,600.00	15,964.10	69,387
2021-11-02	16,500.00	17,000.00	16,500.00	16,900.00	16,252.61	42,797
2021-11-01	16,700.00	16,800.00	16,400.00	16,550.00	15,916.02	55,665
2021-10-29	17,100.00	17,200.00	16,500.00	16,700.00	16,060.27	93,305
2021-10-28	17,050.00	17,250.00	16,950.00	17,050.00	16,396.86	53,376
2021-10-27	17,550.00	17,550.00	17,100.00	17,200.00	16,541.12	43,163
2021-10-26	17,750.00	17,750.00	17,350.00	17,500.00	16,829.62	44,583
2021-10-25	17,250.00	17,550.00	16,500.00	17,500.00	16,829.62	41,161
2021-10-22	17,600.00	17,600.00	17,200.00	17,300.00	16,637.29	48,980
2021-10-21	17,800.00	18,050.00	17,500.00	17,600.00	16,925.79	36,459

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.