Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	171,000.00	171,200.00	169,500.00	170,500.00	146,380.85	533,337
2023-02-06	174,000.00	174,700.00	170,700.00	170,700.00	146,552.56	582,407
2023-02-03	170,100.00	174,500.00	169,600.00	172,800.00	148,355.49	770,290
2023-02-02	171,500.00	172,900.00	169,300.00	169,900.00	145,865.73	548,264
2023-02-01	169,200.00	171,500.00	168,700.00	170,000.00	145,951.58	599,556
2023-01-31	169,000.00	170,400.00	167,000.00	167,000.00	143,375.96	698,589
2023-01-30	174,400.00	175,700.00	169,400.00	170,000.00	145,951.58	831,088
2023-01-27	177,000.00	177,600.00	173,300.00	173,900.00	149,299.88	1,174,428
2023-01-26	166,600.00	176,200.00	166,600.00	174,900.00	150,158.42	1,692,960
2023-01-25	166,100.00	166,500.00	165,200.00	165,700.00	142,259.86	359,163
2023-01-20	163,000.00	164,500.00	163,000.00	164,500.00	141,229.62	296,063
2023-01-19	162,000.00	164,000.00	162,000.00	164,000.00	140,800.35	353,522
2023-01-18	166,500.00	166,500.00	162,500.00	164,500.00	141,229.62	499,603
2023-01-17	166,500.00	167,000.00	164,500.00	166,000.00	142,517.42	452,113
2023-01-16	166,500.00	167,500.00	163,500.00	166,500.00	142,946.69	797,353
2023-01-13	167,500.00	170,000.00	167,000.00	169,000.00	145,093.04	707,095
2023-01-12	166,000.00	168,000.00	164,500.00	166,500.00	142,946.69	869,403
2023-01-11	163,500.00	165,000.00	163,000.00	164,000.00	140,800.35	367,725
2023-01-10	162,500.00	164,000.00	161,500.00	163,000.00	139,941.81	414,613
2023-01-09	161,000.00	164,500.00	160,000.00	164,000.00	140,800.35	614,204
2023-01-06	157,500.00	161,500.00	157,500.00	159,500.00	136,936.92	502,420
2023-01-05	161,000.00	161,500.00	158,000.00	159,000.00	136,507.65	577,152
2023-01-04	157,500.00	161,000.00	157,500.00	160,500.00	137,795.46	463,444
2023-01-03	158,500.00	160,500.00	156,000.00	159,000.00	136,507.65	787,752
2023-01-02	154,000.00	161,000.00	154,000.00	157,000.00	134,790.58	1,132,256
2022-12-29	153,000.00	154,000.00	150,500.00	151,000.00	129,639.34	552,974
2022-12-28	156,000.00	156,500.00	154,000.00	154,000.00	132,214.96	556,921
2022-12-27	158,500.00	160,000.00	157,000.00	158,000.00	130,497.88	637,139
2022-12-26	157,000.00	159,000.00	157,000.00	158,000.00	130,497.88	387,872
2022-12-23	157,000.00	158,000.00	155,500.00	157,000.00	129,671.95	336,597
2022-12-22	156,500.00	159,500.00	156,500.00	158,500.00	130,910.85	452,454
2022-12-21	157,000.00	157,500.00	155,500.00	156,000.00	128,846.01	531,850
2022-12-20	158,000.00	158,500.00	154,500.00	157,000.00	129,671.95	1,039,931
2022-12-19	160,500.00	161,500.00	157,500.00	159,000.00	131,323.82	734,465
2022-12-16	160,000.00	163,000.00	160,000.00	162,500.00	134,214.59	446,581
2022-12-15	162,500.00	165,000.00	162,000.00	162,000.00	133,801.63	383,741
2022-12-14	160,000.00	165,000.00	159,500.00	163,500.00	135,040.53	614,474
2022-12-13	164,000.00	164,000.00	158,000.00	159,500.00	131,736.79	756,323
2022-12-12	162,000.00	163,500.00	162,000.00	163,500.00	135,040.53	232,963
2022-12-09	163,500.00	164,000.00	162,000.00	162,500.00	134,214.59	464,194
2022-12-08	163,500.00	163,500.00	161,000.00	162,000.00	133,801.63	703,551
2022-12-07	163,500.00	165,000.00	163,000.00	163,000.00	134,627.56	379,112
2022-12-06	164,000.00	165,000.00	162,500.00	164,500.00	135,866.47	434,862
2022-12-05	169,500.00	170,000.00	164,500.00	165,500.00	136,692.40	788,455
2022-12-02	172,000.00	172,500.00	168,500.00	169,000.00	139,583.18	453,689
2022-12-01	172,000.00	173,000.00	170,500.00	171,500.00	141,648.02	499,538
2022-11-30	169,000.00	170,500.00	168,500.00	169,000.00	139,583.18	633,720
2022-11-29	168,000.00	169,500.00	167,000.00	169,000.00	139,583.18	341,427
2022-11-28	166,000.00	169,500.00	164,000.00	167,500.00	138,344.27	551,024
2022-11-25	168,000.00	168,500.00	166,000.00	166,000.00	137,105.37	356,637
2022-11-24	168,000.00	168,500.00	166,500.00	167,500.00	138,344.27	323,362
2022-11-23	166,500.00	167,500.00	164,000.00	166,000.00	137,105.37	449,446
2022-11-22	167,500.00	168,000.00	165,000.00	165,500.00	136,692.40	454,542
2022-11-21	169,500.00	170,000.00	166,500.00	168,000.00	138,757.24	517,728
2022-11-18	170,000.00	173,000.00	169,500.00	169,500.00	139,996.15	559,141
2022-11-17	171,000.00	172,500.00	169,500.00	170,000.00	140,409.11	502,812
2022-11-16	175,000.00	175,500.00	170,500.00	172,000.00	142,060.99	642,717
2022-11-15	176,500.00	177,000.00	173,000.00	174,500.00	144,125.83	838,806
2022-11-14	174,500.00	179,500.00	174,000.00	176,000.00	145,364.73	1,379,189
2022-11-11	174,500.00	175,500.00	171,000.00	172,000.00	142,060.99	980,474

← NewerPage 16 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.