Hyundai Motor Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 251,000.00 | 254,000.00 | 246,000.00 | 250,000.00 | 227,724.79 | 1,297,404 |
| 2024-04-24 | 249,000.00 | 253,500.00 | 247,500.00 | 252,500.00 | 230,002.04 | 1,242,059 |
| 2024-04-23 | 250,000.00 | 251,500.00 | 246,000.00 | 249,500.00 | 227,269.34 | 1,153,091 |
| 2024-04-22 | 240,000.00 | 246,000.00 | 239,500.00 | 245,000.00 | 223,170.30 | 1,314,974 |
| 2024-04-19 | 231,000.00 | 237,000.00 | 229,000.00 | 235,000.00 | 214,061.30 | 1,174,278 |
| 2024-04-18 | 237,000.00 | 239,000.00 | 228,500.00 | 231,000.00 | 210,417.71 | 1,168,222 |
| 2024-04-17 | 242,000.00 | 243,000.00 | 233,500.00 | 233,500.00 | 212,694.96 | 1,029,202 |
| 2024-04-16 | 239,000.00 | 244,500.00 | 236,500.00 | 242,000.00 | 220,437.60 | 1,201,766 |
| 2024-04-15 | 236,000.00 | 243,000.00 | 233,500.00 | 241,500.00 | 219,982.15 | 1,018,783 |
| 2024-04-12 | 241,000.00 | 241,500.00 | 237,000.00 | 238,000.00 | 216,794.00 | 997,710 |
| 2024-04-11 | 222,000.00 | 241,000.00 | 220,000.00 | 241,000.00 | 219,526.70 | 1,853,791 |
| 2024-04-09 | 234,500.00 | 236,500.00 | 228,000.00 | 228,000.00 | 207,685.01 | 663,665 |
| 2024-04-08 | 227,000.00 | 238,000.00 | 226,000.00 | 232,500.00 | 211,784.06 | 1,245,057 |
| 2024-04-05 | 223,500.00 | 230,000.00 | 223,000.00 | 225,500.00 | 205,407.76 | 1,121,453 |
| 2024-04-04 | 218,500.00 | 228,500.00 | 216,500.00 | 226,000.00 | 205,863.21 | 1,357,330 |
| 2024-04-03 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 196,754.22 | 1,138,600 |
| 2024-04-02 | 225,000.00 | 226,500.00 | 216,500.00 | 220,000.00 | 200,397.82 | 1,802,613 |
| 2024-04-01 | 234,500.00 | 235,000.00 | 227,000.00 | 227,500.00 | 207,229.56 | 898,781 |
| 2024-03-29 | 238,000.00 | 239,000.00 | 232,000.00 | 233,000.00 | 212,239.51 | 852,346 |
| 2024-03-28 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 215,883.10 | 1,050,347 |
| 2024-03-27 | 241,000.00 | 247,500.00 | 240,500.00 | 244,000.00 | 220,437.60 | 818,180 |
| 2024-03-26 | 239,000.00 | 244,000.00 | 238,500.00 | 240,500.00 | 217,275.58 | 802,094 |
| 2024-03-25 | 244,000.00 | 245,500.00 | 239,500.00 | 239,500.00 | 216,372.15 | 784,822 |
| 2024-03-22 | 252,500.00 | 254,000.00 | 241,000.00 | 243,500.00 | 219,985.88 | 1,091,572 |
| 2024-03-21 | 247,000.00 | 254,000.00 | 246,000.00 | 252,000.00 | 227,665.06 | 1,578,378 |
| 2024-03-20 | 240,000.00 | 246,000.00 | 237,500.00 | 241,000.00 | 217,727.30 | 1,230,314 |
| 2024-03-19 | 241,000.00 | 244,000.00 | 236,000.00 | 237,500.00 | 214,565.28 | 944,727 |
| 2024-03-18 | 244,000.00 | 247,500.00 | 241,000.00 | 242,500.00 | 219,082.45 | 723,835 |
| 2024-03-15 | 250,000.00 | 254,500.00 | 243,500.00 | 243,500.00 | 219,985.88 | 1,175,933 |
| 2024-03-14 | 248,000.00 | 255,000.00 | 246,000.00 | 251,500.00 | 227,213.34 | 1,574,794 |
| 2024-03-13 | 243,500.00 | 250,000.00 | 241,000.00 | 248,500.00 | 224,503.05 | 1,413,782 |
| 2024-03-12 | 244,000.00 | 247,000.00 | 240,000.00 | 241,500.00 | 218,179.02 | 1,096,802 |
| 2024-03-11 | 251,000.00 | 252,500.00 | 242,000.00 | 243,500.00 | 219,985.88 | 1,178,615 |
| 2024-03-08 | 251,500.00 | 255,000.00 | 249,500.00 | 253,000.00 | 228,568.49 | 1,210,240 |
| 2024-03-07 | 252,500.00 | 258,000.00 | 247,500.00 | 250,000.00 | 225,858.19 | 988,457 |
| 2024-03-06 | 247,000.00 | 254,000.00 | 246,000.00 | 251,000.00 | 226,761.63 | 1,103,072 |
| 2024-03-05 | 251,500.00 | 254,500.00 | 247,500.00 | 249,000.00 | 224,954.76 | 1,436,614 |
| 2024-03-04 | 255,500.00 | 260,000.00 | 253,000.00 | 255,500.00 | 230,827.07 | 1,854,280 |
| 2024-02-29 | 246,500.00 | 253,500.00 | 243,500.00 | 250,500.00 | 226,309.91 | 2,056,620 |
| 2024-02-28 | 234,000.00 | 250,000.00 | 231,500.00 | 248,000.00 | 224,051.33 | 1,911,431 |
| 2024-02-27 | 239,000.00 | 244,500.00 | 237,500.00 | 238,500.00 | 207,879.88 | 1,265,434 |
| 2024-02-26 | 237,500.00 | 241,000.00 | 231,500.00 | 239,000.00 | 208,315.69 | 1,751,340 |
| 2024-02-23 | 244,000.00 | 249,500.00 | 242,000.00 | 244,000.00 | 212,673.76 | 1,660,625 |
| 2024-02-22 | 239,000.00 | 245,500.00 | 237,500.00 | 243,500.00 | 212,237.95 | 1,475,580 |
| 2024-02-21 | 242,000.00 | 246,000.00 | 237,500.00 | 239,500.00 | 208,751.50 | 1,149,137 |
| 2024-02-20 | 250,000.00 | 253,000.00 | 238,500.00 | 242,000.00 | 210,930.53 | 1,944,653 |
| 2024-02-19 | 253,500.00 | 257,000.00 | 248,500.00 | 252,500.00 | 220,082.48 | 1,801,441 |
| 2024-02-16 | 241,500.00 | 253,000.00 | 235,500.00 | 252,500.00 | 220,082.48 | 2,261,790 |
| 2024-02-15 | 250,000.00 | 250,500.00 | 237,000.00 | 240,000.00 | 209,187.30 | 2,103,428 |
| 2024-02-14 | 245,000.00 | 251,000.00 | 244,500.00 | 245,500.00 | 213,981.18 | 1,702,299 |
| 2024-02-13 | 251,000.00 | 261,000.00 | 247,500.00 | 249,000.00 | 217,031.83 | 2,690,468 |
| 2024-02-08 | 243,000.00 | 250,500.00 | 241,500.00 | 250,000.00 | 217,903.44 | 3,017,429 |
| 2024-02-07 | 239,000.00 | 246,500.00 | 238,000.00 | 245,000.00 | 213,545.37 | 2,711,612 |
| 2024-02-06 | 234,000.00 | 240,000.00 | 230,500.00 | 235,500.00 | 205,265.04 | 3,293,825 |
| 2024-02-05 | 233,500.00 | 239,500.00 | 226,000.00 | 238,000.00 | 207,444.08 | 5,742,710 |
| 2024-02-02 | 221,500.00 | 228,000.00 | 214,000.00 | 227,000.00 | 197,856.32 | 5,844,398 |
| 2024-02-01 | 193,900.00 | 209,000.00 | 193,500.00 | 208,000.00 | 181,295.66 | 2,855,056 |
| 2024-01-31 | 189,300.00 | 195,400.00 | 188,500.00 | 194,600.00 | 169,616.04 | 1,053,355 |
| 2024-01-30 | 196,000.00 | 196,600.00 | 189,300.00 | 190,000.00 | 165,606.61 | 955,999 |
| 2024-01-29 | 187,300.00 | 197,300.00 | 186,600.00 | 195,600.00 | 170,487.65 | 1,199,045 |
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.