Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11,880.00 | 11,900.00 | 11,610.00 | 11,850.00 | 11,662.74 | 95,841 |
| 2025-10-23 | 11,970.00 | 12,110.00 | 11,750.00 | 11,760.00 | 11,574.16 | 37,162 |
| 2025-10-22 | 11,800.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,662.74 | 33,193 |
| 2025-10-21 | 11,730.00 | 11,910.00 | 11,660.00 | 11,730.00 | 11,544.63 | 49,551 |
| 2025-10-20 | 11,670.00 | 11,670.00 | 11,440.00 | 11,600.00 | 11,416.69 | 24,424 |
| 2025-10-17 | 11,950.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,416.69 | 50,143 |
| 2025-10-16 | 11,880.00 | 12,060.00 | 11,860.00 | 11,890.00 | 11,702.10 | 69,150 |
| 2025-10-15 | 12,480.00 | 12,550.00 | 12,000.00 | 12,130.00 | 11,938.31 | 157,210 |
| 2025-10-14 | 12,120.00 | 12,150.00 | 11,540.00 | 11,720.00 | 11,534.79 | 113,956 |
| 2025-10-13 | 13,000.00 | 13,200.00 | 11,830.00 | 11,860.00 | 11,672.58 | 394,156 |
| 2025-10-10 | 11,260.00 | 11,330.00 | 11,110.00 | 11,130.00 | 10,954.12 | 31,200 |
| 2025-10-02 | 11,100.00 | 11,160.00 | 11,030.00 | 11,130.00 | 10,954.12 | 21,858 |
| 2025-10-01 | 11,130.00 | 11,140.00 | 11,060.00 | 11,100.00 | 10,924.59 | 7,506 |
| 2025-09-30 | 11,150.00 | 11,290.00 | 11,000.00 | 11,100.00 | 10,924.59 | 18,159 |
| 2025-09-29 | 11,150.00 | 11,170.00 | 10,800.00 | 11,130.00 | 10,954.12 | 16,695 |
| 2025-09-26 | 11,440.00 | 11,440.00 | 10,500.00 | 11,150.00 | 10,973.80 | 66,631 |
| 2025-09-25 | 11,430.00 | 11,440.00 | 11,300.00 | 11,420.00 | 11,239.53 | 14,222 |
| 2025-09-24 | 11,400.00 | 11,400.00 | 11,250.00 | 11,370.00 | 11,190.32 | 25,609 |
| 2025-09-23 | 11,550.00 | 11,550.00 | 11,180.00 | 11,380.00 | 11,200.16 | 38,078 |
| 2025-09-22 | 11,540.00 | 11,740.00 | 11,410.00 | 11,480.00 | 11,298.58 | 22,581 |
| 2025-09-19 | 11,780.00 | 11,780.00 | 11,510.00 | 11,600.00 | 11,416.69 | 26,043 |
| 2025-09-18 | 11,740.00 | 11,800.00 | 11,670.00 | 11,800.00 | 11,613.53 | 13,678 |
| 2025-09-17 | 11,830.00 | 11,840.00 | 11,700.00 | 11,730.00 | 11,544.63 | 19,696 |
| 2025-09-16 | 11,800.00 | 11,880.00 | 11,760.00 | 11,830.00 | 11,643.05 | 19,342 |
| 2025-09-15 | 11,810.00 | 11,920.00 | 11,760.00 | 11,810.00 | 11,623.37 | 20,990 |
| 2025-09-12 | 11,610.00 | 11,780.00 | 11,610.00 | 11,760.00 | 11,574.16 | 24,447 |
| 2025-09-11 | 11,900.00 | 11,900.00 | 11,530.00 | 11,530.00 | 11,347.79 | 40,212 |
| 2025-09-10 | 11,700.00 | 11,780.00 | 11,600.00 | 11,770.00 | 11,584.00 | 20,269 |
| 2025-09-09 | 11,640.00 | 11,780.00 | 11,500.00 | 11,600.00 | 11,416.69 | 23,553 |
| 2025-09-08 | 11,580.00 | 11,630.00 | 11,520.00 | 11,620.00 | 11,436.37 | 10,084 |
| 2025-09-05 | 11,660.00 | 11,690.00 | 11,500.00 | 11,630.00 | 11,446.21 | 23,182 |
| 2025-09-04 | 11,400.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,416.69 | 19,027 |
| 2025-09-03 | 11,410.00 | 11,540.00 | 11,410.00 | 11,510.00 | 11,328.11 | 7,587 |
| 2025-09-02 | 11,450.00 | 11,530.00 | 11,390.00 | 11,470.00 | 11,288.74 | 11,874 |
| 2025-09-01 | 11,500.00 | 11,700.00 | 11,330.00 | 11,380.00 | 11,200.16 | 22,810 |
| 2025-08-29 | 11,640.00 | 11,790.00 | 11,570.00 | 11,570.00 | 11,387.16 | 18,625 |
| 2025-08-28 | 11,820.00 | 11,850.00 | 11,600.00 | 11,610.00 | 11,426.53 | 17,423 |
| 2025-08-27 | 11,840.00 | 11,850.00 | 11,700.00 | 11,820.00 | 11,633.21 | 8,285 |
| 2025-08-26 | 11,860.00 | 11,860.00 | 11,690.00 | 11,800.00 | 11,613.53 | 11,516 |
| 2025-08-25 | 11,940.00 | 11,950.00 | 11,730.00 | 11,760.00 | 11,574.16 | 21,302 |
| 2025-08-22 | 11,820.00 | 11,880.00 | 11,560.00 | 11,820.00 | 11,633.21 | 21,907 |
| 2025-08-21 | 11,760.00 | 11,870.00 | 11,700.00 | 11,840.00 | 11,652.90 | 9,640 |
| 2025-08-20 | 11,890.00 | 11,890.00 | 11,510.00 | 11,780.00 | 11,593.84 | 23,953 |
| 2025-08-19 | 11,950.00 | 12,080.00 | 11,890.00 | 11,920.00 | 11,731.63 | 13,867 |
| 2025-08-18 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,810.37 | 16,288 |
| 2025-08-14 | 12,230.00 | 12,310.00 | 12,060.00 | 12,200.00 | 12,007.21 | 26,933 |
| 2025-08-13 | 12,160.00 | 12,290.00 | 12,100.00 | 12,290.00 | 12,095.78 | 16,016 |
| 2025-08-12 | 12,380.00 | 12,430.00 | 12,110.00 | 12,120.00 | 11,928.47 | 17,800 |
| 2025-08-11 | 12,450.00 | 12,510.00 | 12,220.00 | 12,290.00 | 12,095.78 | 21,497 |
| 2025-08-08 | 12,370.00 | 12,470.00 | 12,260.00 | 12,350.00 | 12,154.84 | 16,353 |
| 2025-08-07 | 12,450.00 | 12,510.00 | 12,290.00 | 12,360.00 | 12,164.68 | 11,306 |
| 2025-08-06 | 12,290.00 | 12,950.00 | 12,200.00 | 12,430.00 | 12,233.57 | 22,765 |
| 2025-08-05 | 12,100.00 | 12,310.00 | 12,100.00 | 12,230.00 | 12,036.73 | 14,738 |
| 2025-08-04 | 11,930.00 | 12,170.00 | 11,810.00 | 12,070.00 | 11,879.26 | 27,737 |
| 2025-08-01 | 12,430.00 | 12,630.00 | 11,940.00 | 11,960.00 | 11,771.00 | 61,547 |
| 2025-07-31 | 12,770.00 | 12,830.00 | 12,570.00 | 12,650.00 | 12,450.09 | 35,507 |
| 2025-07-30 | 12,650.00 | 12,830.00 | 12,630.00 | 12,760.00 | 12,558.36 | 22,321 |
| 2025-07-29 | 12,830.00 | 12,880.00 | 12,500.00 | 12,650.00 | 12,450.09 | 40,807 |
| 2025-07-28 | 12,940.00 | 13,000.00 | 12,740.00 | 12,820.00 | 12,617.41 | 28,859 |
| 2025-07-25 | 12,850.00 | 13,180.00 | 12,700.00 | 12,890.00 | 12,686.30 | 50,614 |
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.