Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 15,650.00 | 15,710.00 | 15,370.00 | 15,510.00 | 15,510.00 | 107,089 |
| 2026-04-17 | 15,900.00 | 15,940.00 | 15,480.00 | 15,720.00 | 15,720.00 | 84,267 |
| 2026-04-16 | 15,640.00 | 16,000.00 | 15,550.00 | 15,830.00 | 15,830.00 | 147,151 |
| 2026-04-15 | 15,890.00 | 15,910.00 | 15,200.00 | 15,550.00 | 15,550.00 | 134,882 |
| 2026-04-14 | 15,560.00 | 15,880.00 | 15,300.00 | 15,570.00 | 15,570.00 | 110,473 |
| 2026-04-13 | 15,120.00 | 15,320.00 | 14,960.00 | 15,200.00 | 15,200.00 | 49,666 |
| 2026-04-10 | 15,570.00 | 15,600.00 | 15,150.00 | 15,330.00 | 15,330.00 | 119,383 |
| 2026-04-09 | 15,760.00 | 15,840.00 | 14,950.00 | 15,230.00 | 15,230.00 | 212,087 |
| 2026-04-08 | 15,260.00 | 15,890.00 | 15,260.00 | 15,760.00 | 15,760.00 | 86,847 |
| 2026-04-07 | 15,130.00 | 15,300.00 | 14,720.00 | 14,900.00 | 14,900.00 | 66,154 |
| 2026-04-06 | 15,290.00 | 15,460.00 | 14,870.00 | 15,010.00 | 15,010.00 | 77,897 |
| 2026-04-03 | 15,530.00 | 16,040.00 | 15,200.00 | 15,290.00 | 15,290.00 | 74,013 |
| 2026-04-02 | 16,050.00 | 16,070.00 | 14,790.00 | 14,890.00 | 14,890.00 | 110,264 |
| 2026-04-01 | 15,300.00 | 16,000.00 | 15,020.00 | 15,900.00 | 15,900.00 | 84,491 |
| 2026-03-31 | 14,760.00 | 15,390.00 | 14,720.00 | 14,720.00 | 14,720.00 | 89,483 |
| 2026-03-30 | 15,200.00 | 15,270.00 | 14,850.00 | 15,110.00 | 15,110.00 | 91,562 |
| 2026-03-27 | 15,690.00 | 15,840.00 | 15,200.00 | 15,820.00 | 15,570.00 | 108,329 |
| 2026-03-26 | 16,610.00 | 16,630.00 | 15,870.00 | 15,870.00 | 15,619.21 | 75,157 |
| 2026-03-25 | 16,420.00 | 16,640.00 | 16,330.00 | 16,500.00 | 16,239.25 | 57,965 |
| 2026-03-24 | 16,210.00 | 16,500.00 | 15,900.00 | 16,370.00 | 16,111.31 | 117,918 |
| 2026-03-23 | 16,900.00 | 16,900.00 | 15,710.00 | 15,800.00 | 15,550.32 | 188,592 |
| 2026-03-20 | 16,850.00 | 17,400.00 | 16,630.00 | 17,300.00 | 17,026.61 | 104,237 |
| 2026-03-19 | 17,030.00 | 17,030.00 | 16,630.00 | 16,770.00 | 16,504.99 | 113,756 |
| 2026-03-18 | 17,130.00 | 17,540.00 | 17,010.00 | 17,290.00 | 17,016.77 | 110,374 |
| 2026-03-17 | 17,450.00 | 17,500.00 | 16,990.00 | 17,100.00 | 16,829.77 | 186,846 |
| 2026-03-16 | 17,750.00 | 17,760.00 | 16,820.00 | 16,990.00 | 16,721.51 | 152,779 |
| 2026-03-13 | 18,200.00 | 18,270.00 | 17,680.00 | 17,750.00 | 17,469.50 | 226,207 |
| 2026-03-12 | 18,380.00 | 19,500.00 | 18,270.00 | 18,310.00 | 18,020.65 | 344,083 |
| 2026-03-11 | 18,320.00 | 18,850.00 | 18,050.00 | 18,250.00 | 17,961.60 | 321,479 |
| 2026-03-10 | 18,650.00 | 18,700.00 | 17,750.00 | 17,960.00 | 17,676.18 | 191,161 |
| 2026-03-09 | 16,660.00 | 17,850.00 | 16,640.00 | 17,810.00 | 17,528.55 | 201,746 |
| 2026-03-06 | 18,000.00 | 18,750.00 | 17,490.00 | 18,300.00 | 18,010.81 | 366,358 |
| 2026-03-05 | 17,150.00 | 18,490.00 | 17,150.00 | 18,070.00 | 17,784.44 | 483,827 |
| 2026-03-04 | 18,500.00 | 19,050.00 | 16,300.00 | 16,300.00 | 16,042.41 | 695,284 |
| 2026-03-03 | 22,000.00 | 22,700.00 | 19,680.00 | 19,740.00 | 19,428.05 | 980,786 |
| 2026-02-27 | 19,940.00 | 25,500.00 | 19,710.00 | 22,250.00 | 21,898.39 | 5,781,236 |
| 2026-02-26 | 21,650.00 | 21,700.00 | 19,790.00 | 20,100.00 | 19,782.36 | 510,298 |
| 2026-02-25 | 20,700.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,061.82 | 632,960 |
| 2026-02-24 | 21,700.00 | 22,550.00 | 20,350.00 | 20,700.00 | 20,372.88 | 677,460 |
| 2026-02-23 | 19,520.00 | 23,150.00 | 19,520.00 | 21,800.00 | 21,455.50 | 2,883,919 |
| 2026-02-20 | 17,600.00 | 21,250.00 | 17,600.00 | 19,290.00 | 18,985.16 | 3,552,092 |
| 2026-02-19 | 18,110.00 | 18,210.00 | 17,500.00 | 17,600.00 | 17,321.87 | 346,124 |
| 2026-02-13 | 18,160.00 | 18,160.00 | 17,470.00 | 17,930.00 | 17,646.66 | 355,592 |
| 2026-02-12 | 16,150.00 | 19,530.00 | 16,150.00 | 18,350.00 | 18,060.02 | 3,837,242 |
| 2026-02-11 | 16,000.00 | 16,200.00 | 15,690.00 | 15,940.00 | 15,688.10 | 186,433 |
| 2026-02-10 | 15,930.00 | 16,460.00 | 15,760.00 | 16,030.00 | 15,776.68 | 237,216 |
| 2026-02-09 | 16,470.00 | 16,710.00 | 15,920.00 | 15,920.00 | 15,668.42 | 419,878 |
| 2026-02-06 | 16,320.00 | 16,390.00 | 15,430.00 | 15,890.00 | 15,638.89 | 548,212 |
| 2026-02-05 | 17,950.00 | 18,880.00 | 16,780.00 | 16,880.00 | 16,613.25 | 1,077,145 |
| 2026-02-04 | 18,530.00 | 18,530.00 | 17,410.00 | 17,950.00 | 17,666.34 | 889,335 |
| 2026-02-03 | 17,430.00 | 20,300.00 | 16,670.00 | 18,100.00 | 17,813.97 | 7,592,076 |
| 2026-02-02 | 13,340.00 | 17,520.00 | 13,080.00 | 17,520.00 | 17,243.14 | 6,202,315 |
| 2026-01-30 | 13,470.00 | 13,630.00 | 12,920.00 | 13,480.00 | 13,266.98 | 120,561 |
| 2026-01-29 | 12,980.00 | 13,740.00 | 12,450.00 | 13,470.00 | 13,257.14 | 218,345 |
| 2026-01-28 | 13,600.00 | 13,600.00 | 12,950.00 | 13,020.00 | 12,814.25 | 189,203 |
| 2026-01-27 | 13,910.00 | 13,910.00 | 13,040.00 | 13,560.00 | 13,345.71 | 197,416 |
| 2026-01-26 | 12,600.00 | 14,850.00 | 12,520.00 | 13,980.00 | 13,759.08 | 708,930 |
| 2026-01-23 | 12,750.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,400.89 | 93,510 |
| 2026-01-22 | 12,530.00 | 13,330.00 | 12,480.00 | 12,620.00 | 12,420.57 | 288,576 |
| 2026-01-21 | 12,460.00 | 12,640.00 | 12,170.00 | 12,510.00 | 12,312.31 | 112,627 |
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.