Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,770.00 | 12,830.00 | 12,440.00 | 12,450.00 | 12,154.12 | 45,648 |
| 2025-01-22 | 12,940.00 | 13,000.00 | 12,700.00 | 12,830.00 | 12,525.09 | 33,455 |
| 2025-01-21 | 13,110.00 | 13,400.00 | 12,810.00 | 12,940.00 | 12,632.47 | 35,427 |
| 2025-01-20 | 13,010.00 | 13,400.00 | 12,860.00 | 13,050.00 | 12,739.86 | 48,933 |
| 2025-01-17 | 12,810.00 | 13,060.00 | 12,700.00 | 12,990.00 | 12,681.29 | 48,705 |
| 2025-01-16 | 12,930.00 | 13,140.00 | 12,590.00 | 12,650.00 | 12,349.37 | 46,299 |
| 2025-01-15 | 12,850.00 | 13,140.00 | 12,710.00 | 12,930.00 | 12,622.71 | 56,806 |
| 2025-01-14 | 12,550.00 | 12,800.00 | 12,430.00 | 12,710.00 | 12,407.94 | 32,737 |
| 2025-01-13 | 12,490.00 | 12,630.00 | 12,350.00 | 12,550.00 | 12,251.74 | 42,045 |
| 2025-01-10 | 12,120.00 | 12,560.00 | 12,080.00 | 12,490.00 | 12,193.17 | 68,527 |
| 2025-01-09 | 11,960.00 | 12,130.00 | 11,820.00 | 12,120.00 | 11,831.96 | 32,469 |
| 2025-01-08 | 12,200.00 | 12,200.00 | 11,850.00 | 11,960.00 | 11,675.76 | 23,410 |
| 2025-01-07 | 12,160.00 | 12,160.00 | 11,820.00 | 11,890.00 | 11,607.43 | 27,751 |
| 2025-01-06 | 11,750.00 | 11,970.00 | 11,740.00 | 11,940.00 | 11,656.24 | 22,549 |
| 2025-01-03 | 11,500.00 | 11,890.00 | 11,460.00 | 11,740.00 | 11,460.99 | 27,160 |
| 2025-01-02 | 11,220.00 | 11,570.00 | 11,220.00 | 11,460.00 | 11,187.65 | 31,721 |
| 2024-12-30 | 11,060.00 | 11,350.00 | 11,060.00 | 11,190.00 | 10,924.06 | 14,540 |
| 2024-12-27 | 11,250.00 | 11,540.00 | 10,900.00 | 11,170.00 | 10,904.54 | 47,756 |
| 2024-12-26 | 11,660.00 | 11,670.00 | 11,330.00 | 11,450.00 | 11,177.88 | 17,462 |
| 2024-12-24 | 11,660.00 | 11,730.00 | 11,510.00 | 11,650.00 | 11,373.13 | 17,787 |
| 2024-12-23 | 10,960.00 | 11,710.00 | 10,960.00 | 11,650.00 | 11,373.13 | 30,032 |
| 2024-12-20 | 11,450.00 | 11,650.00 | 11,020.00 | 11,290.00 | 11,021.69 | 46,739 |
| 2024-12-19 | 11,480.00 | 11,630.00 | 11,350.00 | 11,550.00 | 11,275.51 | 25,927 |
| 2024-12-18 | 11,570.00 | 11,770.00 | 11,570.00 | 11,720.00 | 11,441.47 | 13,237 |
| 2024-12-17 | 11,720.00 | 11,720.00 | 11,490.00 | 11,680.00 | 11,402.42 | 33,527 |
| 2024-12-16 | 11,770.00 | 11,850.00 | 11,620.00 | 11,720.00 | 11,441.47 | 19,224 |
| 2024-12-13 | 11,660.00 | 11,750.00 | 11,420.00 | 11,600.00 | 11,324.32 | 28,884 |
| 2024-12-12 | 11,740.00 | 12,100.00 | 11,100.00 | 11,700.00 | 11,421.94 | 58,166 |
| 2024-12-11 | 10,970.00 | 11,880.00 | 10,970.00 | 11,740.00 | 11,460.99 | 88,295 |
| 2024-12-10 | 10,200.00 | 11,080.00 | 10,200.00 | 10,970.00 | 10,709.29 | 74,926 |
| 2024-12-09 | 10,870.00 | 11,000.00 | 9,890.00 | 10,110.00 | 9,869.73 | 119,831 |
| 2024-12-06 | 11,500.00 | 11,730.00 | 10,700.00 | 11,000.00 | 10,738.58 | 146,537 |
| 2024-12-05 | 11,870.00 | 11,950.00 | 11,550.00 | 11,610.00 | 11,334.08 | 34,966 |
| 2024-12-04 | 11,900.00 | 12,370.00 | 11,740.00 | 11,850.00 | 11,568.38 | 78,287 |
| 2024-12-03 | 11,850.00 | 12,140.00 | 11,670.00 | 12,080.00 | 11,792.91 | 32,350 |
| 2024-12-02 | 12,160.00 | 12,250.00 | 11,720.00 | 11,780.00 | 11,500.04 | 62,078 |
| 2024-11-29 | 12,290.00 | 12,970.00 | 12,080.00 | 12,180.00 | 11,890.54 | 173,514 |
| 2024-11-28 | 12,190.00 | 12,410.00 | 12,100.00 | 12,140.00 | 11,851.49 | 45,211 |
| 2024-11-27 | 12,250.00 | 12,320.00 | 12,030.00 | 12,100.00 | 11,812.44 | 23,148 |
| 2024-11-26 | 12,370.00 | 12,370.00 | 12,110.00 | 12,250.00 | 11,958.87 | 34,312 |
| 2024-11-25 | 11,830.00 | 12,280.00 | 11,830.00 | 12,240.00 | 11,949.11 | 40,765 |
| 2024-11-22 | 11,810.00 | 12,000.00 | 11,790.00 | 11,820.00 | 11,539.09 | 20,273 |
| 2024-11-21 | 11,960.00 | 11,960.00 | 11,810.00 | 11,830.00 | 11,548.85 | 30,196 |
| 2024-11-20 | 12,030.00 | 12,250.00 | 11,890.00 | 11,960.00 | 11,675.76 | 44,322 |
| 2024-11-19 | 11,920.00 | 12,260.00 | 11,830.00 | 12,150.00 | 11,861.25 | 47,310 |
| 2024-11-18 | 11,500.00 | 11,960.00 | 11,490.00 | 11,920.00 | 11,636.71 | 67,197 |
| 2024-11-15 | 11,870.00 | 12,150.00 | 10,690.00 | 11,570.00 | 11,295.03 | 301,526 |
| 2024-11-14 | 11,210.00 | 11,670.00 | 11,170.00 | 11,300.00 | 11,031.45 | 76,383 |
| 2024-11-13 | 11,920.00 | 12,040.00 | 11,180.00 | 11,180.00 | 10,914.30 | 156,253 |
| 2024-11-12 | 12,710.00 | 12,750.00 | 11,820.00 | 12,060.00 | 11,773.39 | 310,887 |
| 2024-11-11 | 13,410.00 | 13,500.00 | 12,700.00 | 12,770.00 | 12,466.51 | 118,202 |
| 2024-11-08 | 13,520.00 | 13,770.00 | 13,480.00 | 13,500.00 | 13,179.17 | 49,476 |
| 2024-11-07 | 13,290.00 | 13,580.00 | 13,090.00 | 13,520.00 | 13,198.69 | 65,437 |
| 2024-11-06 | 13,400.00 | 13,550.00 | 13,120.00 | 13,310.00 | 12,993.68 | 79,734 |
| 2024-11-05 | 12,950.00 | 13,410.00 | 12,950.00 | 13,400.00 | 13,081.54 | 47,127 |
| 2024-11-04 | 12,880.00 | 13,250.00 | 12,850.00 | 13,170.00 | 12,857.01 | 61,245 |
| 2024-11-01 | 13,100.00 | 13,500.00 | 12,850.00 | 12,990.00 | 12,681.29 | 114,136 |
| 2024-10-31 | 13,760.00 | 13,890.00 | 13,220.00 | 13,300.00 | 12,983.92 | 192,556 |
| 2024-10-30 | 13,150.00 | 15,830.00 | 13,060.00 | 14,000.00 | 13,667.28 | 2,063,912 |
| 2024-10-29 | 13,100.00 | 13,120.00 | 12,840.00 | 13,030.00 | 12,720.34 | 30,980 |
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.