Hyundai Motor Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	259,500.00	263,500.00	257,500.00	258,500.00	237,105.47	608,412
2024-07-23	258,000.00	264,500.00	257,500.00	263,500.00	241,691.65	803,042
2024-07-22	259,000.00	261,500.00	251,000.00	255,000.00	233,895.14	769,457
2024-07-19	258,500.00	259,500.00	254,000.00	258,500.00	237,105.47	737,904
2024-07-18	267,000.00	267,500.00	256,500.00	260,500.00	238,939.94	1,083,373
2024-07-17	275,500.00	275,500.00	268,000.00	268,500.00	246,277.83	512,968
2024-07-16	270,500.00	276,000.00	270,000.00	274,500.00	251,781.24	552,065
2024-07-15	273,000.00	273,500.00	267,500.00	268,500.00	246,277.83	541,442
2024-07-12	277,500.00	278,500.00	268,000.00	271,500.00	249,029.53	666,813
2024-07-11	277,000.00	278,500.00	274,500.00	278,500.00	255,450.19	653,458
2024-07-10	275,000.00	277,500.00	272,500.00	274,500.00	251,781.24	672,155
2024-07-09	284,000.00	285,500.00	272,500.00	274,500.00	251,781.24	1,135,540
2024-07-08	282,000.00	289,500.00	281,000.00	283,000.00	259,577.75	603,805
2024-07-05	277,500.00	282,000.00	277,000.00	281,000.00	257,743.28	586,121
2024-07-04	277,500.00	281,000.00	274,500.00	277,500.00	254,532.95	552,767
2024-07-03	275,000.00	281,500.00	272,500.00	276,000.00	253,157.10	1,072,157
2024-07-02	283,000.00	283,500.00	271,000.00	272,500.00	249,946.77	1,558,999
2024-07-01	292,000.00	296,000.00	285,500.00	286,000.00	262,329.45	864,443
2024-06-28	299,500.00	299,500.00	293,000.00	295,000.00	270,584.58	761,453
2024-06-27	287,000.00	298,500.00	286,500.00	298,000.00	273,336.28	1,157,313
2024-06-26	289,000.00	293,500.00	286,500.00	289,500.00	263,705.31	694,207
2024-06-25	281,000.00	292,500.00	280,000.00	288,500.00	262,794.41	1,023,261
2024-06-24	277,000.00	283,000.00	275,500.00	281,000.00	255,962.67	598,019
2024-06-21	283,500.00	285,000.00	279,000.00	280,000.00	255,051.77	876,560
2024-06-20	285,500.00	288,000.00	282,500.00	285,500.00	260,061.71	629,996
2024-06-19	286,500.00	292,500.00	284,000.00	286,500.00	260,972.61	1,228,960
2024-06-18	280,500.00	290,000.00	278,500.00	283,000.00	257,784.46	1,667,920
2024-06-17	276,000.00	285,000.00	275,500.00	278,500.00	253,685.42	1,945,849
2024-06-14	268,500.00	274,000.00	267,000.00	268,000.00	244,120.98	778,015
2024-06-13	273,000.00	281,000.00	269,000.00	269,000.00	245,031.88	1,862,106
2024-06-12	273,000.00	273,000.00	268,000.00	270,000.00	245,942.77	567,334
2024-06-11	270,500.00	273,500.00	267,500.00	271,000.00	246,853.67	967,240
2024-06-10	261,500.00	271,500.00	261,000.00	267,500.00	243,665.53	945,927
2024-06-07	262,500.00	266,500.00	261,500.00	265,000.00	241,388.28	519,878
2024-06-05	261,000.00	267,500.00	256,500.00	264,000.00	240,477.38	882,084
2024-06-04	262,500.00	265,500.00	258,000.00	259,000.00	235,922.88	660,409
2024-06-03	257,500.00	270,000.00	257,000.00	265,000.00	241,388.28	1,186,533
2024-05-31	259,500.00	260,000.00	253,000.00	253,000.00	230,457.49	1,014,549
2024-05-30	260,500.00	264,000.00	255,500.00	257,000.00	234,101.09	640,526
2024-05-29	262,500.00	265,000.00	257,000.00	261,000.00	237,744.68	965,532
2024-05-28	265,000.00	270,000.00	263,500.00	265,000.00	241,388.28	598,743
2024-05-27	267,500.00	271,500.00	262,000.00	265,500.00	241,843.73	1,011,436
2024-05-24	268,500.00	274,500.00	266,000.00	267,500.00	243,665.53	1,059,149
2024-05-23	273,500.00	275,000.00	267,500.00	271,500.00	247,309.12	1,886,248
2024-05-22	253,000.00	277,500.00	251,000.00	277,000.00	252,319.07	3,336,634
2024-05-21	249,000.00	254,000.00	248,000.00	253,000.00	230,457.49	576,613
2024-05-20	245,500.00	255,000.00	244,500.00	250,500.00	228,180.24	860,566
2024-05-17	247,000.00	249,500.00	244,000.00	244,000.00	222,259.40	408,947
2024-05-16	248,000.00	248,500.00	245,500.00	247,000.00	224,992.09	559,548
2024-05-14	245,500.00	247,000.00	243,000.00	246,500.00	224,536.64	670,650
2024-05-13	242,500.00	247,500.00	242,000.00	245,000.00	223,170.30	550,255
2024-05-10	239,000.00	243,000.00	237,000.00	241,500.00	219,982.15	455,541
2024-05-09	242,000.00	242,500.00	235,000.00	237,000.00	215,883.10	704,379
2024-05-08	240,500.00	244,000.00	240,000.00	242,000.00	220,437.60	444,082
2024-05-07	242,500.00	246,000.00	240,000.00	242,000.00	220,437.60	799,659
2024-05-03	250,000.00	250,500.00	241,000.00	241,000.00	219,526.70	727,057
2024-05-02	249,000.00	251,500.00	246,500.00	249,000.00	226,813.89	602,350
2024-04-30	250,000.00	253,000.00	248,000.00	251,000.00	228,635.69	545,747
2024-04-29	249,000.00	254,500.00	245,500.00	251,500.00	229,091.14	852,780
2024-04-26	250,000.00	253,500.00	243,000.00	249,500.00	227,269.34	980,459

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	2,500.0000 KRW
2026-05-28	2,500.0000 KRW
2026-02-26	2,500.0000 KRW
2025-11-27	2,500.0000 KRW
2025-08-28	2,500.0000 KRW
2025-05-29	2,500.0000 KRW
2025-02-27	6,000.0000 KRW
2024-09-27	2,000.0000 KRW
2024-06-27	2,000.0000 KRW
2024-03-28	2,000.0000 KRW
2024-02-28	8,400.0000 KRW
2023-09-26	1,500.0000 KRW
2023-06-29	1,500.0000 KRW
2022-12-28	6,000.0000 KRW
2022-06-29	1,000.0000 KRW
2021-12-29	4,000.0000 KRW
2021-06-29	1,000.0000 KRW
2020-12-29	3,000.0000 KRW
2019-12-27	3,000.0000 KRW
2019-06-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.