Hyundai Bngste historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12,640.00	12,800.00	12,310.00	12,570.00	12,371.36	143,162
2026-01-19	11,900.00	12,660.00	11,800.00	12,590.00	12,391.04	237,229
2026-01-16	12,200.00	12,200.00	11,790.00	11,900.00	11,711.95	87,393
2026-01-15	11,750.00	12,220.00	11,680.00	12,120.00	11,928.47	90,106
2026-01-14	11,970.00	11,970.00	11,670.00	11,690.00	11,505.27	65,744
2026-01-13	11,440.00	12,200.00	11,370.00	11,970.00	11,780.84	204,182
2026-01-12	11,300.00	11,640.00	11,250.00	11,420.00	11,239.53	67,070
2026-01-09	11,190.00	11,280.00	10,960.00	11,250.00	11,072.22	47,136
2026-01-08	11,630.00	11,630.00	11,020.00	11,080.00	10,904.91	93,163
2026-01-07	11,130.00	11,700.00	11,120.00	11,300.00	11,121.43	185,989
2026-01-06	10,870.00	11,100.00	10,830.00	11,030.00	10,855.70	35,436
2026-01-05	10,790.00	10,960.00	10,760.00	10,920.00	10,747.43	27,005
2026-01-02	10,940.00	10,940.00	10,740.00	10,840.00	10,668.70	27,197
2025-12-30	11,020.00	11,020.00	10,820.00	10,940.00	10,767.12	16,708
2025-12-29	11,040.00	11,040.00	10,880.00	10,980.00	10,806.49	14,673
2025-12-26	11,170.00	11,170.00	10,970.00	11,040.00	10,865.54	17,327
2025-12-24	11,120.00	11,140.00	10,980.00	11,100.00	10,924.59	13,417
2025-12-23	11,050.00	11,190.00	11,040.00	11,100.00	10,924.59	16,132
2025-12-22	11,090.00	11,200.00	11,090.00	11,170.00	10,993.48	8,745
2025-12-19	11,000.00	11,170.00	10,930.00	11,140.00	10,963.96	9,951
2025-12-18	10,890.00	11,090.00	10,840.00	11,040.00	10,865.54	13,360
2025-12-17	11,040.00	11,260.00	10,980.00	11,040.00	10,865.54	14,198
2025-12-16	11,170.00	11,270.00	10,830.00	11,050.00	10,875.38	21,393
2025-12-15	11,160.00	11,340.00	11,130.00	11,280.00	11,101.74	13,247
2025-12-12	11,100.00	11,370.00	10,980.00	11,300.00	11,121.43	28,993
2025-12-11	11,110.00	11,130.00	10,810.00	10,980.00	10,806.49	14,884
2025-12-10	11,000.00	11,250.00	10,960.00	10,990.00	10,816.33	13,860
2025-12-09	10,920.00	11,130.00	10,740.00	11,100.00	10,924.59	22,964
2025-12-08	10,870.00	10,880.00	10,700.00	10,850.00	10,678.54	16,300
2025-12-05	10,660.00	10,860.00	10,590.00	10,860.00	10,688.38	17,747
2025-12-04	10,770.00	10,770.00	10,580.00	10,630.00	10,462.02	19,752
2025-12-03	10,840.00	10,860.00	10,680.00	10,730.00	10,560.44	25,220
2025-12-02	10,910.00	10,910.00	10,700.00	10,820.00	10,649.01	9,943
2025-12-01	10,870.00	10,910.00	10,700.00	10,800.00	10,629.33	12,821
2025-11-28	10,660.00	10,820.00	10,660.00	10,770.00	10,599.80	11,290
2025-11-27	10,750.00	10,770.00	10,630.00	10,680.00	10,511.23	7,974
2025-11-26	10,470.00	10,750.00	10,450.00	10,750.00	10,580.12	15,601
2025-11-25	10,700.00	10,750.00	10,450.00	10,470.00	10,304.54	28,332
2025-11-24	10,680.00	10,680.00	10,500.00	10,600.00	10,432.49	11,443
2025-11-21	10,770.00	10,780.00	10,530.00	10,630.00	10,462.02	11,583
2025-11-20	10,630.00	10,870.00	10,620.00	10,850.00	10,678.54	12,966
2025-11-19	10,830.00	10,830.00	10,550.00	10,630.00	10,462.02	17,087
2025-11-18	11,090.00	11,090.00	10,690.00	10,760.00	10,589.96	21,724
2025-11-17	11,200.00	11,200.00	10,970.00	11,040.00	10,865.54	20,126
2025-11-14	11,190.00	11,220.00	11,060.00	11,190.00	11,013.17	14,312
2025-11-13	11,300.00	11,390.00	11,220.00	11,290.00	11,111.59	12,251
2025-11-12	11,170.00	11,350.00	11,090.00	11,330.00	11,150.95	18,623
2025-11-11	11,250.00	11,470.00	11,050.00	11,130.00	10,954.12	24,294
2025-11-10	10,930.00	11,200.00	10,850.00	11,190.00	11,013.17	17,540
2025-11-07	11,090.00	11,130.00	10,770.00	10,930.00	10,757.28	47,082
2025-11-06	11,100.00	11,170.00	10,920.00	11,140.00	10,963.96	14,668
2025-11-05	11,240.00	11,240.00	10,700.00	11,020.00	10,845.85	41,200
2025-11-04	11,170.00	11,290.00	11,110.00	11,180.00	11,003.32	28,987
2025-11-03	11,290.00	11,300.00	11,100.00	11,280.00	11,101.74	31,043
2025-10-31	11,370.00	11,400.00	11,200.00	11,220.00	11,042.69	31,476
2025-10-30	11,750.00	11,750.00	11,400.00	11,420.00	11,239.53	31,428
2025-10-29	11,670.00	11,670.00	11,520.00	11,600.00	11,416.69	16,973
2025-10-28	11,720.00	11,810.00	11,460.00	11,630.00	11,446.21	44,948
2025-10-27	11,900.00	11,910.00	11,660.00	11,700.00	11,515.11	33,003
2025-10-24	11,880.00	11,900.00	11,610.00	11,850.00	11,662.74	95,841

← NewerPage 4 of 5 · 244 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.