Hyundai Bngste historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,520.00 | 13,110.00 | 12,500.00 | 13,100.00 | 12,788.67 | 52,711 |
| 2024-10-25 | 12,540.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,105.31 | 41,134 |
| 2024-10-24 | 12,650.00 | 12,690.00 | 12,440.00 | 12,600.00 | 12,300.55 | 32,800 |
| 2024-10-23 | 12,470.00 | 12,850.00 | 12,180.00 | 12,700.00 | 12,398.18 | 71,697 |
| 2024-10-22 | 12,960.00 | 12,970.00 | 12,400.00 | 12,540.00 | 12,241.98 | 121,170 |
| 2024-10-21 | 12,930.00 | 13,200.00 | 12,870.00 | 12,960.00 | 12,652.00 | 46,945 |
| 2024-10-18 | 13,430.00 | 13,450.00 | 13,010.00 | 13,050.00 | 12,739.86 | 48,746 |
| 2024-10-17 | 13,530.00 | 13,700.00 | 13,410.00 | 13,480.00 | 13,159.64 | 40,455 |
| 2024-10-16 | 13,750.00 | 13,820.00 | 13,540.00 | 13,620.00 | 13,296.31 | 24,046 |
| 2024-10-15 | 14,220.00 | 14,220.00 | 13,600.00 | 13,800.00 | 13,472.04 | 77,571 |
| 2024-10-14 | 14,150.00 | 14,230.00 | 13,950.00 | 14,180.00 | 13,843.00 | 41,952 |
| 2024-10-11 | 14,340.00 | 14,540.00 | 14,000.00 | 14,150.00 | 13,813.72 | 60,001 |
| 2024-10-10 | 14,650.00 | 14,650.00 | 14,200.00 | 14,420.00 | 14,077.30 | 51,313 |
| 2024-10-08 | 14,230.00 | 14,450.00 | 14,040.00 | 14,360.00 | 14,018.73 | 57,110 |
| 2024-10-07 | 13,930.00 | 14,290.00 | 13,930.00 | 14,200.00 | 13,862.53 | 46,755 |
| 2024-10-04 | 14,050.00 | 14,320.00 | 13,840.00 | 13,870.00 | 13,540.37 | 44,283 |
| 2024-10-02 | 14,440.00 | 14,510.00 | 14,060.00 | 14,100.00 | 13,764.91 | 39,019 |
| 2024-09-30 | 14,650.00 | 14,700.00 | 14,320.00 | 14,580.00 | 14,233.50 | 43,796 |
| 2024-09-27 | 14,670.00 | 14,880.00 | 14,490.00 | 14,720.00 | 14,370.17 | 57,772 |
| 2024-09-26 | 14,570.00 | 14,690.00 | 14,420.00 | 14,570.00 | 14,223.74 | 57,700 |
| 2024-09-25 | 13,750.00 | 15,630.00 | 13,730.00 | 14,570.00 | 14,223.74 | 581,525 |
| 2024-09-24 | 13,500.00 | 13,730.00 | 13,400.00 | 13,730.00 | 13,403.70 | 25,337 |
| 2024-09-23 | 13,400.00 | 13,640.00 | 13,360.00 | 13,400.00 | 13,081.54 | 27,557 |
| 2024-09-20 | 13,380.00 | 13,700.00 | 13,380.00 | 13,500.00 | 13,179.17 | 24,874 |
| 2024-09-19 | 13,700.00 | 13,710.00 | 13,160.00 | 13,380.00 | 13,062.02 | 26,802 |
| 2024-09-13 | 13,500.00 | 13,710.00 | 13,360.00 | 13,640.00 | 13,315.84 | 28,623 |
| 2024-09-12 | 13,100.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,130.35 | 31,380 |
| 2024-09-11 | 12,770.00 | 13,070.00 | 12,730.00 | 12,950.00 | 12,642.24 | 27,109 |
| 2024-09-10 | 12,700.00 | 13,050.00 | 12,640.00 | 12,770.00 | 12,466.51 | 47,333 |
| 2024-09-09 | 12,430.00 | 12,980.00 | 12,200.00 | 12,650.00 | 12,349.37 | 86,209 |
| 2024-09-06 | 13,440.00 | 13,440.00 | 12,700.00 | 12,760.00 | 12,456.75 | 76,017 |
| 2024-09-05 | 13,540.00 | 13,860.00 | 12,840.00 | 13,440.00 | 13,120.59 | 77,244 |
| 2024-09-04 | 13,980.00 | 14,000.00 | 13,370.00 | 13,610.00 | 13,286.55 | 96,882 |
| 2024-09-03 | 14,320.00 | 14,490.00 | 14,100.00 | 14,310.00 | 13,969.92 | 31,140 |
| 2024-09-02 | 14,180.00 | 14,330.00 | 14,030.00 | 14,310.00 | 13,969.92 | 27,893 |
| 2024-08-30 | 13,980.00 | 14,180.00 | 13,880.00 | 14,180.00 | 13,843.00 | 17,763 |
| 2024-08-29 | 13,810.00 | 14,250.00 | 13,810.00 | 13,980.00 | 13,647.76 | 21,020 |
| 2024-08-28 | 14,360.00 | 14,420.00 | 13,910.00 | 14,060.00 | 13,725.86 | 33,767 |
| 2024-08-27 | 14,250.00 | 14,380.00 | 14,000.00 | 14,380.00 | 14,038.25 | 23,969 |
| 2024-08-26 | 14,480.00 | 14,550.00 | 14,130.00 | 14,260.00 | 13,921.10 | 35,610 |
| 2024-08-23 | 14,620.00 | 14,620.00 | 14,340.00 | 14,520.00 | 14,174.92 | 24,300 |
| 2024-08-22 | 14,890.00 | 14,970.00 | 14,500.00 | 14,650.00 | 14,301.83 | 29,585 |
| 2024-08-21 | 14,720.00 | 14,900.00 | 14,600.00 | 14,890.00 | 14,536.13 | 31,596 |
| 2024-08-20 | 14,600.00 | 14,900.00 | 14,600.00 | 14,890.00 | 14,536.13 | 22,926 |
| 2024-08-19 | 14,870.00 | 14,940.00 | 14,450.00 | 14,630.00 | 14,282.31 | 45,330 |
| 2024-08-16 | 15,080.00 | 15,240.00 | 14,770.00 | 14,900.00 | 14,545.89 | 54,001 |
| 2024-08-14 | 14,380.00 | 14,960.00 | 14,350.00 | 14,960.00 | 14,604.47 | 66,663 |
| 2024-08-13 | 14,240.00 | 14,410.00 | 14,150.00 | 14,380.00 | 14,038.25 | 43,688 |
| 2024-08-12 | 14,030.00 | 14,360.00 | 14,030.00 | 14,360.00 | 14,018.73 | 48,628 |
| 2024-08-09 | 13,600.00 | 14,210.00 | 13,570.00 | 14,120.00 | 13,784.43 | 122,990 |
| 2024-08-08 | 13,320.00 | 13,700.00 | 12,920.00 | 13,600.00 | 13,276.79 | 76,261 |
| 2024-08-07 | 13,340.00 | 13,630.00 | 13,160.00 | 13,480.00 | 13,159.64 | 125,131 |
| 2024-08-06 | 12,300.00 | 13,740.00 | 12,250.00 | 13,590.00 | 13,267.03 | 295,710 |
| 2024-08-05 | 14,450.00 | 14,450.00 | 12,200.00 | 12,580.00 | 12,281.03 | 305,076 |
| 2024-08-02 | 15,580.00 | 15,580.00 | 14,620.00 | 14,680.00 | 14,331.12 | 123,678 |
| 2024-08-01 | 16,070.00 | 16,340.00 | 15,650.00 | 15,880.00 | 15,502.60 | 109,471 |
| 2024-07-31 | 15,330.00 | 15,620.00 | 15,200.00 | 15,620.00 | 15,248.78 | 73,484 |
| 2024-07-30 | 15,650.00 | 15,830.00 | 15,240.00 | 15,350.00 | 14,985.20 | 60,541 |
| 2024-07-29 | 15,620.00 | 15,790.00 | 15,550.00 | 15,750.00 | 15,375.69 | 45,263 |
| 2024-07-26 | 15,210.00 | 15,740.00 | 15,100.00 | 15,700.00 | 15,326.88 | 91,507 |
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.