Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	200,000.00	201,000.00	197,400.00	199,200.00	171,020.91	472,704
2023-05-03	200,500.00	202,000.00	198,500.00	201,000.00	172,566.28	460,771
2023-05-02	198,500.00	202,000.00	197,700.00	201,500.00	172,995.55	573,959
2023-04-28	203,000.00	203,500.00	196,200.00	197,500.00	169,561.39	1,056,770
2023-04-27	201,500.00	205,000.00	200,500.00	202,000.00	173,424.82	976,414
2023-04-26	205,500.00	207,500.00	199,900.00	201,500.00	172,995.55	2,214,068
2023-04-25	193,000.00	201,500.00	191,200.00	201,000.00	172,566.28	2,084,924
2023-04-24	190,600.00	193,100.00	190,600.00	191,900.00	164,753.58	434,584
2023-04-21	191,100.00	191,800.00	188,300.00	190,400.00	163,465.77	454,248
2023-04-20	193,000.00	194,100.00	191,400.00	192,500.00	165,268.70	423,616
2023-04-19	191,400.00	194,200.00	190,300.00	193,600.00	166,213.09	571,094
2023-04-18	192,700.00	193,000.00	188,200.00	191,400.00	164,324.31	961,739
2023-04-17	195,400.00	196,100.00	193,800.00	195,000.00	167,415.05	497,443
2023-04-14	199,500.00	199,700.00	196,000.00	196,100.00	168,359.44	670,548
2023-04-13	199,000.00	199,900.00	196,200.00	198,900.00	170,763.35	824,006
2023-04-12	195,000.00	199,500.00	194,600.00	198,200.00	170,162.37	1,517,626
2023-04-11	186,600.00	192,400.00	185,100.00	192,100.00	164,925.28	1,067,237
2023-04-10	186,000.00	188,500.00	184,200.00	185,900.00	159,602.34	480,371
2023-04-07	185,400.00	186,500.00	184,600.00	185,100.00	158,915.51	435,717
2023-04-06	186,900.00	189,400.00	184,700.00	185,100.00	158,915.51	667,512
2023-04-05	185,100.00	187,200.00	184,000.00	186,700.00	160,289.18	509,578
2023-04-04	184,000.00	186,500.00	183,300.00	183,800.00	157,799.41	510,739
2023-04-03	184,600.00	185,500.00	182,300.00	183,600.00	157,627.71	534,323
2023-03-31	182,000.00	184,900.00	181,900.00	184,500.00	158,400.39	668,373
2023-03-30	179,200.00	181,900.00	178,800.00	181,200.00	155,567.21	525,981
2023-03-29	175,800.00	180,700.00	175,800.00	180,400.00	154,880.38	571,771
2023-03-28	177,100.00	178,300.00	175,800.00	177,100.00	152,047.20	341,408
2023-03-27	177,700.00	177,700.00	174,800.00	176,100.00	151,188.67	402,749
2023-03-24	180,600.00	180,600.00	175,300.00	177,700.00	152,562.33	649,952
2023-03-23	179,300.00	182,400.00	178,700.00	180,500.00	154,966.24	591,091
2023-03-22	177,000.00	180,500.00	176,700.00	180,300.00	154,794.53	718,542
2023-03-21	175,900.00	176,900.00	174,800.00	175,800.00	150,931.10	297,779
2023-03-20	176,500.00	177,000.00	174,800.00	175,100.00	150,330.13	366,357
2023-03-17	175,200.00	176,600.00	173,200.00	176,600.00	151,617.93	507,745
2023-03-16	172,800.00	174,800.00	171,800.00	174,000.00	149,385.73	392,030
2023-03-15	172,700.00	175,500.00	172,700.00	174,300.00	149,643.30	481,716
2023-03-14	175,200.00	175,900.00	170,500.00	171,000.00	146,810.12	589,581
2023-03-13	174,400.00	176,300.00	173,500.00	176,000.00	151,102.81	529,759
2023-03-10	174,700.00	176,700.00	174,600.00	175,000.00	150,244.27	443,221
2023-03-09	176,600.00	180,400.00	175,700.00	176,300.00	151,360.37	808,110
2023-03-08	174,300.00	176,100.00	174,100.00	174,900.00	150,158.42	497,195
2023-03-07	176,500.00	177,500.00	175,100.00	175,100.00	150,330.13	462,996
2023-03-06	177,800.00	178,500.00	176,000.00	177,500.00	152,390.62	547,005
2023-03-03	177,500.00	178,200.00	175,000.00	176,100.00	151,188.67	549,203
2023-03-02	176,500.00	179,800.00	176,500.00	178,500.00	153,249.16	747,929
2023-02-28	174,100.00	178,100.00	174,000.00	176,300.00	151,360.37	824,763
2023-02-27	173,100.00	173,600.00	170,200.00	173,300.00	148,784.76	427,027
2023-02-24	176,200.00	177,300.00	173,800.00	173,900.00	149,299.88	382,070
2023-02-23	174,400.00	178,600.00	174,300.00	176,200.00	151,274.52	446,435
2023-02-22	175,800.00	176,900.00	174,000.00	174,200.00	149,557.44	432,567
2023-02-21	178,500.00	179,000.00	175,500.00	178,200.00	152,991.60	454,862
2023-02-20	179,400.00	179,400.00	176,600.00	178,200.00	152,991.60	404,747
2023-02-17	177,400.00	179,800.00	177,000.00	179,000.00	153,678.43	457,976
2023-02-16	173,400.00	180,000.00	173,300.00	179,300.00	153,935.99	1,070,527
2023-02-15	174,600.00	175,300.00	171,800.00	172,700.00	148,269.63	451,687
2023-02-14	172,900.00	175,700.00	172,700.00	173,700.00	149,128.17	502,938
2023-02-13	172,700.00	174,300.00	171,300.00	171,600.00	147,325.24	373,651
2023-02-10	171,600.00	173,500.00	171,100.00	173,400.00	148,870.61	372,830
2023-02-09	171,900.00	174,000.00	171,500.00	172,600.00	148,183.78	583,923
2023-02-08	171,500.00	173,000.00	170,200.00	172,700.00	148,269.63	442,701

← NewerPage 15 of 21 · 1,227 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.