Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	193,500.00	197,500.00	193,500.00	196,000.00	161,883.45	627,417
2022-08-11	195,000.00	195,000.00	192,500.00	193,000.00	159,405.64	731,121
2022-08-10	193,000.00	194,500.00	192,000.00	192,500.00	158,992.67	510,243
2022-08-09	195,500.00	196,000.00	191,000.00	193,500.00	159,818.61	962,838
2022-08-08	193,500.00	196,000.00	193,000.00	196,000.00	161,883.45	635,689
2022-08-05	196,000.00	197,500.00	193,500.00	194,500.00	160,644.55	919,482
2022-08-04	198,000.00	198,500.00	194,500.00	196,500.00	162,296.42	622,111
2022-08-03	197,000.00	198,000.00	196,000.00	197,000.00	162,709.39	683,572
2022-08-02	196,500.00	197,000.00	193,500.00	196,500.00	162,296.42	721,088
2022-08-01	196,000.00	198,000.00	195,000.00	196,000.00	161,883.45	601,112
2022-07-29	196,000.00	197,000.00	194,000.00	196,000.00	161,883.45	844,829
2022-07-28	198,000.00	198,000.00	194,000.00	195,000.00	161,057.51	757,504
2022-07-27	196,000.00	197,000.00	193,000.00	196,000.00	161,883.45	608,998
2022-07-26	196,000.00	196,500.00	192,500.00	196,000.00	161,883.45	735,482
2022-07-25	192,500.00	198,500.00	192,500.00	196,000.00	161,883.45	1,352,264
2022-07-22	191,000.00	193,000.00	188,000.00	191,000.00	157,753.77	1,378,005
2022-07-21	189,000.00	193,500.00	185,500.00	189,000.00	156,101.90	2,136,819
2022-07-20	191,500.00	191,500.00	188,500.00	189,000.00	156,101.90	985,986
2022-07-19	185,000.00	189,000.00	184,500.00	188,500.00	155,688.93	868,892
2022-07-18	187,000.00	188,500.00	183,500.00	185,500.00	153,211.12	699,961
2022-07-15	183,000.00	184,500.00	178,500.00	183,500.00	151,559.25	768,143
2022-07-14	183,000.00	184,500.00	180,500.00	182,500.00	150,733.31	780,637
2022-07-13	180,000.00	185,000.00	178,500.00	183,500.00	151,559.25	941,277
2022-07-12	180,000.00	181,500.00	177,000.00	179,000.00	147,842.54	539,027
2022-07-11	180,000.00	182,000.00	179,000.00	179,000.00	147,842.54	660,814
2022-07-08	177,500.00	180,500.00	177,000.00	178,000.00	147,016.60	824,702
2022-07-07	175,000.00	177,000.00	172,500.00	175,000.00	144,538.79	536,363
2022-07-06	176,000.00	177,000.00	172,000.00	172,500.00	142,473.95	924,184
2022-07-05	180,000.00	181,000.00	173,500.00	177,500.00	146,603.63	1,097,504
2022-07-04	181,000.00	183,000.00	175,000.00	178,000.00	147,016.60	1,006,440
2022-07-01	181,500.00	185,000.00	179,500.00	180,000.00	148,668.47	916,020
2022-06-30	176,500.00	184,500.00	175,500.00	180,500.00	149,081.44	1,651,221
2022-06-29	180,000.00	181,000.00	172,500.00	175,500.00	144,951.76	2,543,120
2022-06-28	183,500.00	189,000.00	183,500.00	186,000.00	152,798.15	1,021,549
2022-06-27	177,000.00	185,000.00	176,500.00	183,000.00	150,333.67	1,348,957
2022-06-24	170,500.00	175,000.00	170,500.00	173,000.00	142,118.71	472,975
2022-06-23	171,500.00	174,000.00	170,000.00	171,000.00	140,475.72	807,430
2022-06-22	174,500.00	175,000.00	171,000.00	171,500.00	140,886.47	633,838
2022-06-21	171,500.00	175,000.00	170,000.00	172,500.00	141,707.96	532,008
2022-06-20	172,500.00	173,000.00	168,500.00	170,500.00	140,064.97	518,566
2022-06-17	168,000.00	172,000.00	168,000.00	170,000.00	139,654.23	784,685
2022-06-16	177,000.00	177,500.00	172,500.00	173,000.00	142,118.71	619,047
2022-06-15	173,500.00	179,000.00	171,500.00	174,000.00	142,940.21	995,832
2022-06-14	171,500.00	172,500.00	169,000.00	171,500.00	140,886.47	1,122,467
2022-06-13	180,000.00	181,500.00	173,000.00	175,000.00	143,761.70	1,193,167
2022-06-10	181,500.00	185,000.00	180,500.00	184,500.00	151,565.91	571,131
2022-06-09	183,000.00	183,500.00	180,500.00	182,500.00	149,922.92	656,175
2022-06-08	183,500.00	185,000.00	182,000.00	183,000.00	150,333.67	556,940
2022-06-07	186,000.00	186,500.00	183,000.00	183,500.00	150,744.41	621,262
2022-06-03	188,500.00	189,000.00	185,000.00	187,000.00	153,619.65	400,003
2022-06-02	189,000.00	189,000.00	186,500.00	187,500.00	154,030.40	387,758
2022-05-31	187,000.00	189,500.00	187,000.00	189,500.00	155,673.39	916,327
2022-05-30	187,500.00	188,000.00	185,500.00	187,500.00	154,030.40	368,902
2022-05-27	186,500.00	186,500.00	184,500.00	185,500.00	152,387.41	334,939
2022-05-26	183,500.00	186,000.00	183,000.00	184,000.00	151,155.16	428,541
2022-05-25	186,000.00	186,000.00	182,000.00	183,500.00	150,744.41	482,136
2022-05-24	187,000.00	188,000.00	183,500.00	185,000.00	151,976.66	431,231
2022-05-23	188,500.00	189,000.00	186,500.00	188,000.00	154,441.14	436,270
2022-05-20	183,500.00	186,500.00	183,000.00	186,500.00	153,208.90	469,517
2022-05-19	181,500.00	183,500.00	181,000.00	182,000.00	149,512.17	542,030

← NewerPage 18 of 21 · 1,224 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.