Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	170,800.00	171,500.00	169,400.00	170,300.00	148,435.82	450,423
2023-10-31	174,300.00	175,900.00	169,300.00	169,700.00	147,912.86	697,296
2023-10-30	175,000.00	176,300.00	171,400.00	172,500.00	150,353.37	726,773
2023-10-27	181,200.00	182,900.00	174,600.00	175,600.00	153,055.38	787,539
2023-10-26	180,300.00	182,500.00	178,500.00	179,500.00	156,454.67	651,245
2023-10-25	182,700.00	183,700.00	182,000.00	182,000.00	158,633.70	374,888
2023-10-24	186,900.00	187,000.00	181,400.00	182,800.00	159,331.00	418,638
2023-10-23	184,200.00	186,100.00	183,800.00	185,400.00	161,597.19	286,602
2023-10-20	187,800.00	188,600.00	183,500.00	183,500.00	159,941.13	602,367
2023-10-19	189,900.00	190,800.00	188,800.00	188,900.00	164,647.84	408,555
2023-10-18	190,400.00	193,000.00	189,500.00	191,800.00	167,175.52	532,948
2023-10-17	188,300.00	189,300.00	187,100.00	188,500.00	164,299.19	423,633
2023-10-16	186,900.00	188,300.00	186,500.00	186,800.00	162,817.45	291,429
2023-10-13	187,500.00	188,400.00	187,100.00	187,100.00	163,078.93	254,250
2023-10-12	189,600.00	189,800.00	187,700.00	188,000.00	163,863.39	451,893
2023-10-11	189,000.00	191,400.00	189,000.00	189,400.00	165,083.65	490,998
2023-10-10	192,700.00	192,800.00	187,700.00	188,400.00	164,212.03	575,373
2023-10-06	191,000.00	192,600.00	189,600.00	192,200.00	167,524.17	345,787
2023-10-05	190,900.00	192,200.00	189,500.00	190,500.00	166,042.42	396,264
2023-10-04	188,000.00	193,200.00	187,100.00	190,800.00	166,303.91	641,075
2023-09-27	189,200.00	192,400.00	189,000.00	191,100.00	166,565.39	367,983
2023-09-26	191,600.00	192,900.00	189,900.00	190,700.00	166,216.74	302,642
2023-09-25	191,700.00	193,500.00	189,600.00	192,900.00	166,826.87	346,374
2023-09-22	189,600.00	192,400.00	189,200.00	191,500.00	165,616.10	326,229
2023-09-21	194,400.00	194,500.00	191,600.00	191,900.00	165,962.04	327,599
2023-09-20	190,600.00	196,000.00	190,000.00	194,900.00	168,556.55	636,780
2023-09-19	191,500.00	193,200.00	190,000.00	190,000.00	164,318.85	289,352
2023-09-18	191,200.00	192,200.00	190,200.00	191,000.00	165,183.69	289,943
2023-09-15	190,700.00	192,700.00	189,100.00	192,200.00	166,221.49	526,604
2023-09-14	191,200.00	191,200.00	188,600.00	190,700.00	164,924.23	627,998
2023-09-13	187,300.00	190,700.00	187,200.00	189,800.00	164,145.88	579,550
2023-09-12	186,500.00	188,400.00	185,600.00	186,200.00	161,032.47	273,908
2023-09-11	185,700.00	186,300.00	184,400.00	185,500.00	160,427.09	195,283
2023-09-08	187,500.00	187,500.00	185,200.00	185,700.00	160,600.05	192,047
2023-09-07	185,500.00	187,200.00	185,400.00	187,200.00	161,897.31	299,030
2023-09-06	186,000.00	188,300.00	186,000.00	186,700.00	161,464.89	259,552
2023-09-05	186,500.00	186,900.00	185,600.00	186,600.00	161,378.41	290,618
2023-09-04	186,400.00	187,400.00	185,600.00	187,300.00	161,983.79	307,475
2023-09-01	188,000.00	188,900.00	186,700.00	187,400.00	162,070.28	281,460
2023-08-31	187,800.00	189,100.00	186,200.00	189,100.00	163,540.50	590,270
2023-08-30	188,600.00	189,300.00	187,800.00	187,800.00	162,416.21	331,121
2023-08-29	185,500.00	188,200.00	185,400.00	186,700.00	161,464.89	321,448
2023-08-28	186,200.00	186,900.00	184,700.00	185,400.00	160,340.60	300,125
2023-08-25	184,200.00	187,000.00	184,200.00	186,200.00	161,032.47	368,503
2023-08-24	188,300.00	189,300.00	186,000.00	186,400.00	161,205.44	320,108
2023-08-23	186,500.00	188,700.00	186,000.00	187,500.00	162,156.76	252,159
2023-08-22	186,200.00	187,900.00	186,200.00	187,900.00	162,502.69	297,596
2023-08-21	187,000.00	187,200.00	185,300.00	186,100.00	160,945.99	279,766
2023-08-18	182,600.00	187,500.00	182,600.00	186,100.00	160,945.99	420,787
2023-08-17	184,900.00	185,500.00	182,600.00	184,800.00	159,821.70	458,036
2023-08-16	186,900.00	188,100.00	185,300.00	185,800.00	160,686.54	563,291
2023-08-14	190,000.00	190,500.00	188,300.00	188,800.00	163,281.05	297,138
2023-08-11	188,900.00	193,200.00	188,400.00	190,500.00	164,751.27	529,916
2023-08-10	189,000.00	190,300.00	188,100.00	188,400.00	162,935.11	489,856
2023-08-09	188,400.00	189,800.00	187,500.00	189,400.00	163,799.95	366,474
2023-08-08	188,000.00	190,500.00	187,700.00	188,400.00	162,935.11	557,129
2023-08-07	191,000.00	191,100.00	187,300.00	188,000.00	162,589.18	842,043
2023-08-04	191,600.00	193,400.00	190,500.00	192,200.00	166,221.49	378,998
2023-08-03	192,500.00	194,300.00	190,800.00	191,700.00	165,789.07	531,818
2023-08-02	197,800.00	198,800.00	192,400.00	192,500.00	166,480.94	917,045

← NewerPage 13 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.