Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	195,200.00	199,600.00	194,600.00	199,400.00	172,448.31	695,965
2023-07-31	198,000.00	198,200.00	195,100.00	196,000.00	169,507.87	678,535
2023-07-28	196,500.00	201,500.00	196,500.00	196,800.00	170,199.73	782,058
2023-07-27	202,500.00	203,000.00	194,000.00	197,800.00	171,064.57	1,244,827
2023-07-26	201,000.00	202,000.00	195,000.00	198,700.00	171,842.92	1,347,123
2023-07-25	199,900.00	202,500.00	199,200.00	200,500.00	173,399.63	492,019
2023-07-24	199,100.00	200,500.00	197,600.00	199,200.00	172,275.34	614,300
2023-07-21	199,700.00	201,000.00	198,200.00	200,000.00	172,967.21	508,793
2023-07-20	202,000.00	204,000.00	200,000.00	200,500.00	173,399.63	531,811
2023-07-19	201,500.00	203,500.00	200,000.00	202,000.00	174,696.88	491,509
2023-07-18	204,000.00	205,000.00	201,000.00	201,500.00	174,264.46	501,091
2023-07-17	207,000.00	208,500.00	203,500.00	203,500.00	175,994.14	517,107
2023-07-14	204,500.00	209,000.00	204,500.00	208,500.00	180,318.32	655,619
2023-07-13	205,000.00	205,000.00	203,000.00	203,500.00	175,994.14	540,814
2023-07-12	206,000.00	206,500.00	202,500.00	203,500.00	175,994.14	503,118
2023-07-11	206,500.00	208,000.00	205,000.00	207,000.00	179,021.06	538,193
2023-07-10	205,000.00	208,000.00	202,000.00	205,500.00	177,723.81	511,222
2023-07-07	205,500.00	206,000.00	202,500.00	204,000.00	176,426.55	476,427
2023-07-06	204,000.00	208,500.00	204,000.00	206,500.00	178,588.64	643,771
2023-07-05	208,000.00	209,500.00	204,500.00	205,500.00	177,723.81	586,067
2023-07-04	208,500.00	210,000.00	206,500.00	208,000.00	179,885.90	424,908
2023-07-03	207,500.00	208,500.00	205,500.00	208,500.00	180,318.32	545,516
2023-06-30	204,500.00	209,000.00	204,500.00	206,500.00	178,588.64	563,079
2023-06-29	205,500.00	206,000.00	204,000.00	204,500.00	176,858.97	320,058
2023-06-28	206,000.00	206,500.00	203,000.00	206,000.00	176,858.97	630,872
2023-06-27	201,000.00	206,000.00	201,000.00	206,000.00	176,858.97	806,971
2023-06-26	199,900.00	202,500.00	199,900.00	200,500.00	172,137.01	307,090
2023-06-23	201,000.00	202,000.00	199,000.00	199,900.00	171,621.89	349,362
2023-06-22	202,500.00	203,500.00	200,500.00	202,000.00	173,424.82	392,056
2023-06-21	197,900.00	205,000.00	196,300.00	204,000.00	175,141.89	1,028,131
2023-06-20	198,300.00	199,000.00	197,000.00	197,900.00	169,904.81	331,277
2023-06-19	198,000.00	199,400.00	197,000.00	199,300.00	171,106.76	375,749
2023-06-16	201,000.00	201,500.00	198,000.00	199,400.00	171,192.62	548,562
2023-06-15	201,500.00	202,000.00	199,400.00	199,700.00	171,450.18	354,685
2023-06-14	198,800.00	201,500.00	198,500.00	201,000.00	172,566.28	662,184
2023-06-13	196,700.00	198,200.00	196,200.00	198,000.00	169,990.66	474,628
2023-06-12	197,500.00	198,500.00	195,100.00	196,200.00	168,445.29	429,448
2023-06-09	197,400.00	198,300.00	196,300.00	197,100.00	169,217.98	421,616
2023-06-08	195,500.00	197,200.00	194,000.00	196,700.00	168,874.56	928,559
2023-06-07	202,500.00	203,000.00	195,400.00	196,400.00	168,617.00	960,900
2023-06-05	201,500.00	203,500.00	200,000.00	201,000.00	172,566.28	454,150
2023-06-02	198,500.00	199,800.00	198,100.00	199,500.00	171,278.47	418,613
2023-06-01	199,800.00	199,800.00	196,300.00	197,500.00	169,561.39	791,585
2023-05-31	200,500.00	203,000.00	200,000.00	200,000.00	171,707.74	879,887
2023-05-30	207,000.00	207,000.00	200,000.00	200,500.00	172,137.01	861,994
2023-05-26	204,500.00	205,500.00	201,000.00	205,500.00	176,429.70	596,247
2023-05-25	206,000.00	206,500.00	203,000.00	203,500.00	174,712.63	528,730
2023-05-24	206,000.00	208,000.00	205,500.00	207,500.00	178,146.78	305,061
2023-05-23	209,000.00	209,000.00	207,000.00	207,500.00	178,146.78	356,438
2023-05-22	206,000.00	208,500.00	204,500.00	207,500.00	178,146.78	469,209
2023-05-19	206,000.00	207,500.00	204,000.00	205,500.00	176,429.70	528,680
2023-05-18	207,000.00	207,000.00	205,000.00	206,500.00	177,288.24	476,896
2023-05-17	202,500.00	205,500.00	202,500.00	204,500.00	175,571.16	550,297
2023-05-16	206,500.00	207,500.00	201,000.00	202,500.00	173,854.09	874,247
2023-05-15	207,000.00	209,000.00	204,000.00	208,000.00	178,576.05	594,282
2023-05-12	207,000.00	209,500.00	205,500.00	208,500.00	179,005.32	539,737
2023-05-11	211,500.00	211,500.00	208,000.00	208,000.00	178,576.05	919,476
2023-05-10	206,000.00	211,000.00	205,000.00	210,000.00	180,293.13	1,476,327
2023-05-09	202,000.00	205,500.00	199,900.00	205,000.00	176,000.43	704,155
2023-05-08	201,000.00	203,000.00	200,000.00	202,500.00	173,854.09	590,557

← NewerPage 14 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.