Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,130.00 | 13,130.00 | 12,750.00 | 12,840.00 | 12,637.09 | 46,108 |
| 2025-07-23 | 12,860.00 | 13,090.00 | 12,800.00 | 13,060.00 | 12,853.62 | 53,694 |
| 2025-07-22 | 13,150.00 | 13,160.00 | 12,690.00 | 12,850.00 | 12,646.93 | 48,966 |
| 2025-07-21 | 13,100.00 | 13,110.00 | 12,950.00 | 13,090.00 | 12,883.14 | 20,872 |
| 2025-07-18 | 13,130.00 | 13,210.00 | 12,890.00 | 12,970.00 | 12,765.04 | 35,186 |
| 2025-07-17 | 13,350.00 | 13,350.00 | 13,070.00 | 13,080.00 | 12,873.30 | 69,181 |
| 2025-07-16 | 13,090.00 | 13,720.00 | 12,810.00 | 13,200.00 | 12,991.40 | 260,377 |
| 2025-07-15 | 12,960.00 | 12,960.00 | 12,560.00 | 12,740.00 | 12,538.67 | 58,382 |
| 2025-07-14 | 13,040.00 | 13,140.00 | 12,860.00 | 12,920.00 | 12,715.83 | 33,261 |
| 2025-07-11 | 12,850.00 | 13,250.00 | 12,850.00 | 13,060.00 | 12,853.62 | 79,858 |
| 2025-07-10 | 12,920.00 | 13,020.00 | 12,790.00 | 12,810.00 | 12,607.57 | 65,488 |
| 2025-07-09 | 12,810.00 | 12,870.00 | 12,670.00 | 12,820.00 | 12,617.41 | 29,386 |
| 2025-07-08 | 12,550.00 | 12,800.00 | 12,550.00 | 12,770.00 | 12,568.20 | 44,704 |
| 2025-07-07 | 12,720.00 | 12,890.00 | 12,540.00 | 12,690.00 | 12,489.46 | 62,798 |
| 2025-07-04 | 12,550.00 | 12,630.00 | 12,280.00 | 12,620.00 | 12,420.57 | 56,795 |
| 2025-07-03 | 12,020.00 | 12,670.00 | 12,010.00 | 12,550.00 | 12,351.68 | 125,542 |
| 2025-07-02 | 12,040.00 | 12,080.00 | 11,740.00 | 12,020.00 | 11,830.05 | 40,538 |
| 2025-07-01 | 11,910.00 | 12,140.00 | 11,910.00 | 12,010.00 | 11,820.21 | 36,188 |
| 2025-06-30 | 11,860.00 | 12,040.00 | 11,800.00 | 11,880.00 | 11,692.26 | 19,568 |
| 2025-06-27 | 11,940.00 | 12,130.00 | 11,800.00 | 11,830.00 | 11,643.05 | 36,449 |
| 2025-06-26 | 12,270.00 | 12,290.00 | 11,880.00 | 12,070.00 | 11,879.26 | 42,988 |
| 2025-06-25 | 12,210.00 | 12,410.00 | 12,130.00 | 12,280.00 | 12,085.94 | 39,206 |
| 2025-06-24 | 11,910.00 | 12,160.00 | 11,910.00 | 12,160.00 | 11,967.84 | 30,603 |
| 2025-06-23 | 11,940.00 | 12,050.00 | 11,760.00 | 11,870.00 | 11,682.42 | 35,814 |
| 2025-06-20 | 12,040.00 | 12,180.00 | 11,800.00 | 12,120.00 | 11,928.47 | 26,596 |
| 2025-06-19 | 12,150.00 | 12,230.00 | 12,020.00 | 12,120.00 | 11,928.47 | 26,345 |
| 2025-06-18 | 12,140.00 | 12,200.00 | 11,930.00 | 12,120.00 | 11,928.47 | 46,002 |
| 2025-06-17 | 12,370.00 | 12,530.00 | 12,100.00 | 12,120.00 | 11,928.47 | 54,547 |
| 2025-06-16 | 12,480.00 | 12,540.00 | 12,200.00 | 12,420.00 | 12,223.73 | 40,889 |
| 2025-06-13 | 12,830.00 | 12,840.00 | 12,300.00 | 12,440.00 | 12,243.41 | 41,003 |
| 2025-06-12 | 12,890.00 | 12,990.00 | 12,800.00 | 12,880.00 | 12,676.46 | 35,672 |
| 2025-06-11 | 12,830.00 | 12,900.00 | 12,030.00 | 12,800.00 | 12,597.72 | 31,638 |
| 2025-06-10 | 12,800.00 | 12,870.00 | 12,590.00 | 12,810.00 | 12,607.57 | 38,372 |
| 2025-06-09 | 12,600.00 | 12,750.00 | 12,510.00 | 12,680.00 | 12,479.62 | 46,189 |
| 2025-06-05 | 12,410.00 | 12,590.00 | 12,370.00 | 12,400.00 | 12,204.05 | 38,460 |
| 2025-06-04 | 12,040.00 | 12,280.00 | 11,920.00 | 12,250.00 | 12,056.42 | 45,676 |
| 2025-06-02 | 11,990.00 | 12,030.00 | 11,850.00 | 11,980.00 | 11,790.68 | 18,678 |
| 2025-05-30 | 12,090.00 | 12,170.00 | 11,980.00 | 12,100.00 | 11,908.79 | 24,872 |
| 2025-05-29 | 12,080.00 | 12,230.00 | 11,400.00 | 12,120.00 | 11,928.47 | 20,683 |
| 2025-05-28 | 11,830.00 | 12,250.00 | 11,810.00 | 12,080.00 | 11,889.10 | 32,424 |
| 2025-05-27 | 11,750.00 | 11,840.00 | 11,710.00 | 11,800.00 | 11,613.53 | 11,514 |
| 2025-05-26 | 11,550.00 | 11,790.00 | 11,540.00 | 11,790.00 | 11,603.69 | 21,212 |
| 2025-05-23 | 11,560.00 | 11,590.00 | 11,390.00 | 11,540.00 | 11,357.64 | 10,474 |
| 2025-05-22 | 11,630.00 | 11,680.00 | 11,500.00 | 11,500.00 | 11,318.27 | 17,989 |
| 2025-05-21 | 11,590.00 | 11,830.00 | 11,590.00 | 11,750.00 | 11,564.32 | 28,443 |
| 2025-05-20 | 11,500.00 | 11,620.00 | 11,350.00 | 11,610.00 | 11,426.53 | 22,507 |
| 2025-05-19 | 11,510.00 | 11,610.00 | 11,300.00 | 11,330.00 | 11,150.95 | 44,399 |
| 2025-05-16 | 11,990.00 | 11,990.00 | 11,610.00 | 11,620.00 | 11,436.37 | 59,776 |
| 2025-05-15 | 12,150.00 | 12,150.00 | 11,950.00 | 11,970.00 | 11,780.84 | 30,719 |
| 2025-05-14 | 12,000.00 | 12,210.00 | 11,910.00 | 12,170.00 | 11,977.68 | 33,295 |
| 2025-05-13 | 12,250.00 | 12,290.00 | 11,930.00 | 12,020.00 | 11,830.05 | 27,119 |
| 2025-05-12 | 11,980.00 | 12,220.00 | 11,800.00 | 12,130.00 | 11,938.31 | 38,789 |
| 2025-05-09 | 12,250.00 | 12,290.00 | 12,040.00 | 12,060.00 | 11,869.42 | 26,186 |
| 2025-05-08 | 12,170.00 | 12,250.00 | 12,080.00 | 12,250.00 | 12,056.42 | 27,797 |
| 2025-05-07 | 12,100.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,007.21 | 25,373 |
| 2025-05-02 | 12,140.00 | 12,240.00 | 12,040.00 | 12,090.00 | 11,898.94 | 26,088 |
| 2025-04-30 | 12,470.00 | 12,480.00 | 12,140.00 | 12,180.00 | 11,987.52 | 29,464 |
| 2025-04-29 | 12,460.00 | 12,570.00 | 12,350.00 | 12,420.00 | 12,223.73 | 30,863 |
| 2025-04-28 | 12,660.00 | 12,760.00 | 12,400.00 | 12,450.00 | 12,253.26 | 43,149 |
| 2025-04-25 | 12,710.00 | 12,850.00 | 12,640.00 | 12,730.00 | 12,528.83 | 30,685 |
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.