Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	167,000.00	173,000.00	166,500.00	169,500.00	139,996.15	1,018,720
2022-11-09	170,500.00	172,000.00	167,000.00	169,500.00	139,996.15	953,568
2022-11-08	171,500.00	172,000.00	167,500.00	170,000.00	140,409.11	804,889
2022-11-07	166,500.00	170,000.00	165,500.00	169,500.00	139,996.15	1,126,417
2022-11-04	162,000.00	164,000.00	161,500.00	163,000.00	134,627.56	522,276
2022-11-03	162,500.00	163,000.00	160,500.00	162,000.00	133,801.63	1,008,989
2022-11-02	164,500.00	165,000.00	162,000.00	165,000.00	136,279.43	941,434
2022-11-01	163,500.00	165,000.00	162,000.00	164,500.00	135,866.47	628,185
2022-10-31	166,000.00	166,500.00	162,000.00	164,500.00	135,866.47	622,380
2022-10-28	162,000.00	166,000.00	161,500.00	164,000.00	135,453.50	752,111
2022-10-27	161,000.00	163,500.00	160,500.00	162,000.00	133,801.63	876,823
2022-10-26	163,000.00	164,000.00	160,000.00	160,500.00	132,562.72	1,023,919
2022-10-25	162,500.00	163,000.00	160,000.00	162,500.00	134,214.59	967,860
2022-10-24	169,000.00	169,500.00	161,500.00	161,500.00	133,388.66	1,443,569
2022-10-21	169,000.00	169,500.00	165,500.00	167,000.00	137,931.31	695,788
2022-10-20	168,500.00	169,500.00	166,500.00	168,500.00	139,170.21	692,203
2022-10-19	166,000.00	172,500.00	166,000.00	168,000.00	138,757.24	1,111,330
2022-10-18	170,500.00	171,500.00	165,000.00	168,000.00	138,757.24	1,286,984
2022-10-17	166,000.00	168,500.00	164,000.00	167,000.00	137,931.31	665,601
2022-10-14	167,000.00	168,000.00	165,000.00	167,000.00	137,931.31	657,249
2022-10-13	167,500.00	168,000.00	164,500.00	164,500.00	135,866.47	691,537
2022-10-12	166,500.00	169,500.00	165,500.00	168,000.00	138,757.24	821,753
2022-10-11	170,000.00	170,500.00	166,000.00	168,000.00	138,757.24	1,145,441
2022-10-07	176,500.00	176,500.00	174,000.00	175,500.00	144,951.76	608,384
2022-10-06	178,500.00	179,500.00	175,000.00	178,000.00	147,016.60	611,007
2022-10-05	183,500.00	184,000.00	172,000.00	177,000.00	146,190.67	1,144,019
2022-10-04	179,000.00	183,000.00	177,500.00	179,500.00	148,255.51	831,935
2022-09-30	181,000.00	183,000.00	174,000.00	176,500.00	145,777.70	1,005,125
2022-09-29	182,500.00	184,000.00	181,000.00	181,500.00	149,907.38	714,142
2022-09-28	184,000.00	184,500.00	177,500.00	179,500.00	148,255.51	1,163,914
2022-09-27	182,500.00	186,000.00	182,000.00	186,000.00	153,624.09	890,612
2022-09-26	187,000.00	187,500.00	180,500.00	182,500.00	150,733.31	1,609,911
2022-09-23	194,000.00	195,500.00	190,500.00	190,500.00	157,340.80	680,644
2022-09-22	194,500.00	197,000.00	192,500.00	193,500.00	159,818.61	540,322
2022-09-21	197,000.00	197,500.00	194,500.00	197,000.00	162,709.39	622,478
2022-09-20	202,500.00	202,500.00	198,500.00	198,500.00	163,948.29	692,217
2022-09-19	201,500.00	202,000.00	198,000.00	201,500.00	166,426.10	693,456
2022-09-16	199,500.00	202,500.00	199,000.00	201,000.00	166,013.13	911,954
2022-09-15	199,000.00	201,000.00	198,000.00	198,000.00	163,535.32	404,656
2022-09-14	197,000.00	200,000.00	196,000.00	198,500.00	163,948.29	668,955
2022-09-13	200,500.00	201,500.00	198,000.00	200,500.00	165,600.16	910,285
2022-09-08	202,500.00	203,000.00	198,500.00	200,000.00	165,187.19	860,563
2022-09-07	201,000.00	203,000.00	199,000.00	202,000.00	166,839.06	758,254
2022-09-06	200,500.00	201,000.00	198,000.00	201,000.00	166,013.13	591,596
2022-09-05	197,500.00	201,000.00	197,500.00	200,000.00	165,187.19	886,938
2022-09-02	199,000.00	203,500.00	196,000.00	196,500.00	162,296.42	1,401,989
2022-09-01	193,500.00	197,500.00	191,000.00	195,500.00	161,470.48	785,337
2022-08-31	195,000.00	197,500.00	194,500.00	196,000.00	161,883.45	762,426
2022-08-30	190,500.00	196,000.00	190,500.00	195,500.00	161,470.48	891,335
2022-08-29	188,500.00	189,000.00	186,500.00	188,500.00	155,688.93	601,747
2022-08-26	192,500.00	194,000.00	191,500.00	193,500.00	159,818.61	473,581
2022-08-25	189,000.00	192,500.00	188,500.00	192,000.00	158,579.71	561,737
2022-08-24	190,000.00	191,000.00	185,500.00	188,000.00	155,275.96	700,265
2022-08-23	189,000.00	193,000.00	188,000.00	189,000.00	156,101.90	711,974
2022-08-22	187,500.00	192,000.00	187,000.00	189,000.00	156,101.90	532,730
2022-08-19	187,000.00	191,500.00	186,500.00	190,000.00	156,927.83	770,986
2022-08-18	186,500.00	187,500.00	184,000.00	186,000.00	153,624.09	1,438,270
2022-08-17	195,000.00	196,500.00	188,000.00	190,000.00	156,927.83	1,410,422
2022-08-16	198,000.00	199,500.00	196,000.00	197,500.00	163,122.35	505,801
2022-08-12	193,500.00	197,500.00	193,500.00	196,000.00	161,883.45	627,417

← NewerPage 17 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.