Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	189,300.00	189,600.00	186,500.00	187,300.00	163,253.26	468,376
2024-01-25	184,400.00	190,500.00	183,500.00	188,700.00	164,473.52	778,658
2024-01-24	185,300.00	185,400.00	182,100.00	185,000.00	161,248.55	345,726
2024-01-23	181,200.00	184,800.00	180,900.00	184,800.00	161,074.22	376,671
2024-01-22	182,300.00	182,400.00	179,800.00	180,100.00	156,977.64	391,914
2024-01-19	183,000.00	183,000.00	180,100.00	181,700.00	158,372.22	288,166
2024-01-18	180,000.00	182,500.00	179,900.00	180,200.00	157,064.80	433,597
2024-01-17	186,300.00	186,400.00	181,000.00	181,800.00	158,459.38	481,127
2024-01-16	186,600.00	188,100.00	185,700.00	186,200.00	162,294.48	225,780
2024-01-15	186,000.00	188,600.00	185,800.00	187,500.00	163,427.58	251,099
2024-01-12	186,600.00	187,400.00	185,800.00	186,000.00	162,120.16	240,690
2024-01-11	187,200.00	189,000.00	187,000.00	187,000.00	162,991.77	538,799
2024-01-10	185,600.00	187,300.00	185,200.00	186,700.00	162,730.29	330,767
2024-01-09	187,800.00	187,800.00	185,500.00	185,600.00	161,771.51	349,068
2024-01-08	187,600.00	188,900.00	185,500.00	185,700.00	161,858.68	323,498
2024-01-05	190,100.00	190,500.00	187,200.00	187,300.00	163,253.26	440,219
2024-01-04	192,000.00	192,800.00	189,100.00	190,000.00	165,606.61	505,979
2024-01-03	199,100.00	199,500.00	193,800.00	193,800.00	168,918.75	548,675
2024-01-02	202,000.00	202,500.00	199,800.00	200,500.00	174,758.56	373,050
2023-12-28	198,800.00	203,500.00	198,400.00	203,500.00	177,373.40	766,503
2023-12-27	198,700.00	199,300.00	197,200.00	198,500.00	173,015.33	331,186
2023-12-26	200,500.00	200,500.00	197,700.00	198,800.00	173,276.82	409,928
2023-12-22	200,000.00	200,500.00	198,500.00	199,000.00	173,451.14	347,866
2023-12-21	197,500.00	202,000.00	197,100.00	198,700.00	173,189.65	545,031
2023-12-20	192,700.00	199,700.00	192,600.00	199,100.00	173,538.30	961,888
2023-12-19	191,900.00	192,900.00	190,800.00	192,200.00	167,524.17	272,670
2023-12-18	192,800.00	193,000.00	190,000.00	192,000.00	167,349.84	482,331
2023-12-15	185,800.00	192,800.00	185,200.00	192,800.00	168,047.13	1,228,522
2023-12-14	187,000.00	187,100.00	184,200.00	184,800.00	161,074.22	760,383
2023-12-13	185,300.00	186,200.00	184,400.00	185,000.00	161,248.55	287,425
2023-12-12	185,500.00	186,400.00	185,000.00	185,600.00	161,771.51	332,590
2023-12-11	185,400.00	185,400.00	184,000.00	185,400.00	161,597.19	218,073
2023-12-08	183,600.00	185,700.00	183,400.00	185,100.00	161,335.71	327,749
2023-12-07	181,400.00	183,300.00	181,400.00	182,600.00	159,156.67	296,154
2023-12-06	181,100.00	183,400.00	181,100.00	182,900.00	159,418.16	280,528
2023-12-05	181,600.00	182,000.00	180,700.00	181,400.00	158,110.74	275,980
2023-12-04	183,900.00	184,100.00	181,600.00	181,600.00	158,285.06	378,913
2023-12-01	183,300.00	183,800.00	181,700.00	182,800.00	159,331.00	304,309
2023-11-30	184,200.00	184,900.00	182,100.00	184,300.00	160,638.42	574,490
2023-11-29	185,700.00	186,500.00	184,700.00	184,800.00	161,074.22	298,485
2023-11-28	185,900.00	185,900.00	183,600.00	185,700.00	161,858.68	269,820
2023-11-27	184,000.00	185,700.00	184,000.00	184,900.00	161,161.38	188,306
2023-11-24	184,600.00	185,600.00	183,900.00	184,000.00	160,376.93	161,656
2023-11-23	183,600.00	185,000.00	182,400.00	184,800.00	161,074.22	240,354
2023-11-22	182,300.00	183,400.00	181,200.00	183,000.00	159,505.32	219,027
2023-11-21	184,700.00	184,800.00	183,500.00	184,200.00	160,551.26	252,833
2023-11-20	184,400.00	184,900.00	182,100.00	183,600.00	160,028.29	277,906
2023-11-17	185,900.00	185,900.00	183,500.00	184,400.00	160,725.58	259,919
2023-11-16	182,500.00	186,400.00	181,800.00	184,800.00	161,074.22	432,174
2023-11-15	178,700.00	182,600.00	178,600.00	182,500.00	159,069.51	806,741
2023-11-14	174,900.00	175,900.00	173,900.00	175,200.00	152,706.73	329,429
2023-11-13	175,000.00	175,000.00	172,800.00	173,300.00	151,050.67	348,523
2023-11-10	173,800.00	175,300.00	173,500.00	173,700.00	151,399.31	255,065
2023-11-09	174,700.00	175,700.00	174,200.00	174,700.00	152,270.92	384,071
2023-11-08	177,900.00	179,000.00	174,500.00	174,800.00	152,358.09	395,162
2023-11-07	177,500.00	177,500.00	174,200.00	176,100.00	153,491.18	532,443
2023-11-06	175,400.00	177,900.00	174,900.00	177,900.00	155,060.09	661,383
2023-11-03	175,000.00	175,400.00	172,700.00	173,400.00	151,137.83	431,491
2023-11-02	172,000.00	175,100.00	171,500.00	172,000.00	149,917.57	661,435
2023-11-01	170,800.00	171,500.00	169,400.00	170,300.00	148,435.82	450,423

← NewerPage 12 of 21 · 1,226 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.