Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,870.00 | 13,020.00 | 12,580.00 | 12,650.00 | 12,450.09 | 50,081 |
| 2025-04-23 | 12,910.00 | 13,130.00 | 12,680.00 | 13,000.00 | 12,794.56 | 116,533 |
| 2025-04-22 | 12,280.00 | 12,560.00 | 12,250.00 | 12,510.00 | 12,312.31 | 58,660 |
| 2025-04-21 | 12,220.00 | 12,500.00 | 12,140.00 | 12,500.00 | 12,302.47 | 53,288 |
| 2025-04-18 | 12,480.00 | 12,480.00 | 12,090.00 | 12,240.00 | 12,046.57 | 62,906 |
| 2025-04-17 | 12,600.00 | 12,700.00 | 12,140.00 | 12,330.00 | 12,135.15 | 78,324 |
| 2025-04-16 | 12,600.00 | 13,360.00 | 12,350.00 | 12,460.00 | 12,263.10 | 227,900 |
| 2025-04-15 | 13,310.00 | 13,360.00 | 12,500.00 | 12,540.00 | 12,341.83 | 243,743 |
| 2025-04-14 | 11,830.00 | 12,330.00 | 11,350.00 | 12,170.00 | 11,977.68 | 207,379 |
| 2025-04-11 | 10,790.00 | 10,820.00 | 10,520.00 | 10,810.00 | 10,639.17 | 33,103 |
| 2025-04-10 | 10,750.00 | 10,850.00 | 10,620.00 | 10,800.00 | 10,629.33 | 60,812 |
| 2025-04-09 | 10,670.00 | 10,860.00 | 10,130.00 | 10,330.00 | 10,166.76 | 97,770 |
| 2025-04-08 | 10,650.00 | 10,950.00 | 10,540.00 | 10,710.00 | 10,540.75 | 43,007 |
| 2025-04-07 | 11,480.00 | 11,480.00 | 10,410.00 | 10,410.00 | 10,245.49 | 87,499 |
| 2025-04-04 | 10,550.00 | 11,090.00 | 10,550.00 | 11,000.00 | 10,826.17 | 20,935 |
| 2025-04-03 | 10,720.00 | 11,150.00 | 10,670.00 | 10,930.00 | 10,757.28 | 26,573 |
| 2025-04-02 | 11,630.00 | 11,780.00 | 11,120.00 | 11,130.00 | 10,954.12 | 49,660 |
| 2025-04-01 | 11,550.00 | 11,740.00 | 11,550.00 | 11,740.00 | 11,554.48 | 13,035 |
| 2025-03-31 | 11,700.00 | 12,050.00 | 11,450.00 | 11,570.00 | 11,387.16 | 27,956 |
| 2025-03-28 | 12,400.00 | 12,400.00 | 11,950.00 | 11,950.00 | 11,761.16 | 46,506 |
| 2025-03-27 | 12,680.00 | 12,750.00 | 12,330.00 | 12,360.00 | 12,066.26 | 52,184 |
| 2025-03-26 | 12,750.00 | 13,030.00 | 12,600.00 | 12,680.00 | 12,378.65 | 48,804 |
| 2025-03-25 | 13,290.00 | 13,750.00 | 12,620.00 | 12,620.00 | 12,320.08 | 131,324 |
| 2025-03-24 | 12,900.00 | 12,930.00 | 12,600.00 | 12,810.00 | 12,505.56 | 29,276 |
| 2025-03-21 | 12,950.00 | 12,990.00 | 12,590.00 | 12,860.00 | 12,554.38 | 58,986 |
| 2025-03-20 | 13,200.00 | 13,350.00 | 12,710.00 | 12,930.00 | 12,622.71 | 59,344 |
| 2025-03-19 | 13,170.00 | 13,270.00 | 13,060.00 | 13,180.00 | 12,866.77 | 40,755 |
| 2025-03-18 | 13,240.00 | 13,430.00 | 13,150.00 | 13,220.00 | 12,905.82 | 45,980 |
| 2025-03-17 | 13,320.00 | 13,590.00 | 13,200.00 | 13,240.00 | 12,925.34 | 56,603 |
| 2025-03-14 | 13,050.00 | 13,440.00 | 13,050.00 | 13,250.00 | 12,935.11 | 37,525 |
| 2025-03-13 | 13,300.00 | 13,420.00 | 13,120.00 | 13,200.00 | 12,886.29 | 40,426 |
| 2025-03-12 | 13,250.00 | 13,470.00 | 13,220.00 | 13,280.00 | 12,964.39 | 48,380 |
| 2025-03-11 | 13,100.00 | 13,330.00 | 12,930.00 | 13,280.00 | 12,964.39 | 58,539 |
| 2025-03-10 | 13,770.00 | 13,770.00 | 13,380.00 | 13,600.00 | 13,276.79 | 48,182 |
| 2025-03-07 | 13,710.00 | 14,280.00 | 13,510.00 | 13,700.00 | 13,374.41 | 203,643 |
| 2025-03-06 | 13,700.00 | 13,910.00 | 13,560.00 | 13,670.00 | 13,345.13 | 61,661 |
| 2025-03-05 | 12,750.00 | 13,950.00 | 12,710.00 | 13,650.00 | 13,325.60 | 233,392 |
| 2025-03-04 | 12,410.00 | 13,000.00 | 12,380.00 | 12,740.00 | 12,437.23 | 59,919 |
| 2025-02-28 | 13,120.00 | 13,350.00 | 12,600.00 | 12,650.00 | 12,349.37 | 79,938 |
| 2025-02-27 | 13,300.00 | 13,300.00 | 13,080.00 | 13,120.00 | 12,808.20 | 26,193 |
| 2025-02-26 | 13,100.00 | 13,300.00 | 13,000.00 | 13,270.00 | 12,954.63 | 33,574 |
| 2025-02-25 | 13,210.00 | 13,290.00 | 13,070.00 | 13,110.00 | 12,798.43 | 30,599 |
| 2025-02-24 | 13,430.00 | 13,430.00 | 13,050.00 | 13,210.00 | 12,896.06 | 40,064 |
| 2025-02-21 | 13,090.00 | 13,720.00 | 13,070.00 | 13,460.00 | 13,140.12 | 145,695 |
| 2025-02-20 | 13,000.00 | 13,340.00 | 12,910.00 | 13,020.00 | 12,710.57 | 55,830 |
| 2025-02-19 | 13,030.00 | 13,110.00 | 12,850.00 | 13,010.00 | 12,700.81 | 42,805 |
| 2025-02-18 | 12,770.00 | 13,000.00 | 12,610.00 | 12,980.00 | 12,671.52 | 43,325 |
| 2025-02-17 | 12,720.00 | 12,810.00 | 12,690.00 | 12,770.00 | 12,466.51 | 34,793 |
| 2025-02-14 | 12,510.00 | 12,760.00 | 12,370.00 | 12,720.00 | 12,417.70 | 31,641 |
| 2025-02-13 | 12,190.00 | 12,640.00 | 12,150.00 | 12,510.00 | 12,212.69 | 32,563 |
| 2025-02-12 | 12,540.00 | 12,540.00 | 12,100.00 | 12,140.00 | 11,851.49 | 53,731 |
| 2025-02-11 | 12,670.00 | 12,780.00 | 12,350.00 | 12,490.00 | 12,193.17 | 76,568 |
| 2025-02-10 | 13,500.00 | 13,640.00 | 12,660.00 | 12,670.00 | 12,368.89 | 184,056 |
| 2025-02-07 | 13,000.00 | 13,290.00 | 12,960.00 | 13,270.00 | 12,954.63 | 27,838 |
| 2025-02-06 | 13,450.00 | 13,540.00 | 13,030.00 | 13,080.00 | 12,769.15 | 54,152 |
| 2025-02-05 | 13,620.00 | 13,750.00 | 13,280.00 | 13,380.00 | 13,062.02 | 65,904 |
| 2025-02-04 | 13,000.00 | 13,850.00 | 12,650.00 | 13,480.00 | 13,159.64 | 154,214 |
| 2025-02-03 | 12,850.00 | 14,050.00 | 12,500.00 | 13,260.00 | 12,944.87 | 577,144 |
| 2025-01-31 | 12,440.00 | 12,570.00 | 12,360.00 | 12,480.00 | 12,183.41 | 31,623 |
| 2025-01-24 | 12,450.00 | 12,750.00 | 12,350.00 | 12,580.00 | 12,281.03 | 20,464 |
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.