Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 16,900.00 | 17,500.00 | 16,250.00 | 16,250.00 | 15,627.51 | 164,288 |
| 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 |
| 2021-10-20 | 18,100.00 | 18,250.00 | 17,700.00 | 17,700.00 | 17,021.96 | 67,056 |
| 2021-10-19 | 18,150.00 | 18,600.00 | 17,900.00 | 18,050.00 | 17,358.55 | 84,901 |
| 2021-10-18 | 18,550.00 | 18,600.00 | 17,900.00 | 18,400.00 | 17,695.15 | 62,112 |
| 2021-10-15 | 18,500.00 | 18,650.00 | 18,100.00 | 18,350.00 | 17,647.06 | 105,645 |
| 2021-10-14 | 18,450.00 | 18,800.00 | 18,200.00 | 18,450.00 | 17,743.23 | 138,422 |
← NewerPage 21 of 21 · 1,229 trading days
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.