Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	187,000.00	187,500.00	183,500.00	185,500.00	152,387.41	541,137
2022-05-17	185,500.00	186,500.00	182,500.00	185,500.00	152,387.41	530,263
2022-05-16	188,500.00	189,500.00	183,500.00	184,000.00	151,155.16	548,683
2022-05-13	182,000.00	187,000.00	181,500.00	186,500.00	153,208.90	924,029
2022-05-12	181,000.00	183,500.00	180,000.00	180,500.00	148,279.93	691,192
2022-05-11	178,500.00	184,500.00	178,000.00	183,000.00	150,333.67	724,251
2022-05-10	180,500.00	181,500.00	176,000.00	180,500.00	148,279.93	774,377
2022-05-09	182,000.00	183,500.00	180,500.00	181,500.00	149,101.42	504,477
2022-05-06	181,500.00	183,500.00	181,000.00	182,500.00	149,922.92	375,723
2022-05-04	183,500.00	184,500.00	182,000.00	184,000.00	151,155.16	347,996
2022-05-03	185,500.00	186,500.00	182,500.00	183,500.00	150,744.41	662,535
2022-05-02	184,000.00	188,000.00	184,000.00	187,000.00	153,619.65	496,083
2022-04-29	187,000.00	188,000.00	184,000.00	186,000.00	152,798.15	767,005
2022-04-28	188,000.00	189,000.00	186,000.00	188,500.00	154,851.89	705,457
2022-04-27	184,000.00	188,500.00	183,000.00	187,000.00	153,619.65	1,152,068
2022-04-26	187,000.00	191,000.00	186,500.00	187,000.00	153,619.65	2,313,611
2022-04-25	177,000.00	184,500.00	176,500.00	182,000.00	149,512.17	1,504,197
2022-04-22	181,500.00	182,500.00	179,000.00	180,000.00	147,869.18	852,781
2022-04-21	184,000.00	184,500.00	182,500.00	183,000.00	150,333.67	657,116
2022-04-20	181,000.00	184,000.00	180,000.00	183,000.00	150,333.67	814,107
2022-04-19	178,500.00	181,500.00	178,000.00	181,000.00	148,690.68	623,880
2022-04-18	176,000.00	178,500.00	175,500.00	178,500.00	146,636.94	275,773
2022-04-15	176,500.00	178,000.00	175,500.00	177,000.00	145,404.69	559,522
2022-04-14	181,000.00	182,000.00	176,500.00	177,500.00	145,815.44	898,024
2022-04-13	179,500.00	181,000.00	178,500.00	181,000.00	148,690.68	498,547
2022-04-12	179,000.00	180,500.00	176,500.00	178,000.00	146,226.19	626,266
2022-04-11	176,000.00	181,000.00	175,500.00	179,500.00	147,458.43	641,674
2022-04-08	178,000.00	179,000.00	175,500.00	176,500.00	144,993.95	458,780
2022-04-07	180,000.00	182,000.00	178,500.00	178,500.00	146,636.94	778,374
2022-04-06	177,000.00	182,000.00	176,500.00	180,000.00	147,869.18	641,803
2022-04-05	178,500.00	180,000.00	177,000.00	179,000.00	147,047.69	426,072
2022-04-04	177,000.00	179,000.00	174,500.00	178,000.00	146,226.19	509,106
2022-04-01	178,000.00	178,500.00	177,000.00	178,000.00	146,226.19	470,770
2022-03-31	180,500.00	181,000.00	179,000.00	180,500.00	148,279.93	576,522
2022-03-30	180,000.00	183,000.00	179,500.00	181,000.00	148,690.68	1,082,135
2022-03-29	176,000.00	178,000.00	174,000.00	176,500.00	144,993.95	545,335
2022-03-28	172,000.00	175,500.00	171,000.00	174,500.00	143,350.96	459,678
2022-03-25	176,500.00	176,500.00	173,000.00	174,000.00	142,940.21	563,456
2022-03-24	174,000.00	177,000.00	173,500.00	176,000.00	144,583.20	709,518
2022-03-23	175,000.00	177,500.00	174,000.00	176,000.00	144,583.20	952,954
2022-03-22	169,000.00	174,500.00	169,000.00	173,500.00	142,529.46	1,166,430
2022-03-21	171,500.00	172,000.00	168,500.00	168,500.00	138,421.98	582,102
2022-03-18	171,500.00	171,500.00	169,500.00	171,000.00	140,475.72	782,119
2022-03-17	172,500.00	173,000.00	168,500.00	168,500.00	138,421.98	945,451
2022-03-16	165,000.00	168,500.00	163,000.00	168,000.00	138,011.24	863,044
2022-03-15	164,000.00	165,500.00	162,000.00	163,000.00	133,903.76	878,905
2022-03-14	166,500.00	167,500.00	163,000.00	164,500.00	135,136.00	1,112,790
2022-03-11	169,000.00	169,500.00	165,500.00	169,000.00	138,832.73	774,655
2022-03-10	171,500.00	172,000.00	167,500.00	169,000.00	138,832.73	1,082,310
2022-03-08	164,000.00	170,500.00	163,500.00	168,000.00	138,011.24	728,464
2022-03-07	170,000.00	171,000.00	165,500.00	168,000.00	138,011.24	1,439,259
2022-03-04	176,500.00	177,500.00	172,500.00	172,500.00	141,707.96	868,483
2022-03-03	173,500.00	179,000.00	173,000.00	177,500.00	145,815.44	1,244,300
2022-03-02	171,500.00	172,500.00	169,500.00	170,500.00	140,064.97	1,384,049
2022-02-28	171,000.00	175,000.00	168,000.00	175,000.00	143,761.70	1,247,805
2022-02-25	175,000.00	175,500.00	171,500.00	174,000.00	142,940.21	949,885
2022-02-24	178,500.00	179,000.00	171,000.00	173,000.00	142,118.71	1,722,526
2022-02-23	182,500.00	183,000.00	179,500.00	180,500.00	148,279.93	549,304
2022-02-22	180,500.00	183,000.00	180,000.00	181,500.00	149,101.42	572,593
2022-02-21	180,500.00	185,500.00	179,500.00	185,000.00	151,976.66	463,279

← NewerPage 19 of 21 · 1,228 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.