Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	423,000.00	431,000.00	412,000.00	425,000.00	422,330.40	791,287
2026-07-15	433,000.00	439,500.00	424,000.00	434,000.00	431,273.87	941,250
2026-07-14	433,500.00	434,000.00	403,250.00	424,500.00	421,833.54	1,300,166
2026-07-13	456,500.00	482,000.00	440,500.00	444,000.00	441,211.06	874,265
2026-07-10	448,000.00	468,000.00	447,500.00	457,500.00	454,626.26	654,103
2026-07-09	460,000.00	463,500.00	433,500.00	445,500.00	442,701.63	1,131,600
2026-07-08	469,000.00	484,500.00	453,500.00	462,500.00	459,594.85	917,535
2026-07-07	494,000.00	495,500.00	460,500.00	479,500.00	476,488.07	949,321
2026-07-06	492,500.00	513,000.00	485,000.00	502,000.00	498,846.73	793,947
2026-07-03	477,000.00	493,500.00	458,000.00	492,000.00	488,909.55	968,532
2026-07-02	474,000.00	501,000.00	457,000.00	482,000.00	478,972.36	1,252,976
2026-07-01	502,000.00	514,000.00	474,500.00	487,500.00	484,437.81	848,321
2026-06-30	505,000.00	506,000.00	485,250.00	495,000.00	491,890.70	786,003
2026-06-29	480,000.00	504,000.00	463,000.00	497,000.00	493,878.14	1,190,842
2026-06-26	496,500.00	502,000.00	460,500.00	480,500.00	477,481.78	1,567,612
2026-06-25	520,000.00	524,000.00	501,000.00	503,000.00	499,840.45	1,084,499
2026-06-24	513,000.00	522,000.00	493,500.00	509,000.00	505,802.76	1,238,769
2026-06-23	582,000.00	583,000.00	508,000.00	511,000.00	507,790.20	1,868,817
2026-06-22	599,000.00	600,000.00	581,000.00	581,000.00	577,350.50	962,320
2026-06-19	606,000.00	631,000.00	590,000.00	613,000.00	609,149.50	1,831,967
2026-06-18	619,000.00	620,000.00	600,000.00	601,000.00	597,224.87	928,129
2026-06-17	633,000.00	633,000.00	613,000.00	618,000.00	614,118.09	891,522
2026-06-16	648,000.00	654,000.00	627,000.00	640,000.00	635,979.90	1,286,352
2026-06-15	638,000.00	659,000.00	633,000.00	647,000.00	642,935.93	1,099,804
2026-06-12	635,000.00	644,000.00	604,000.00	607,000.00	603,187.19	1,501,032
2026-06-11	570,000.00	598,000.00	561,000.00	597,000.00	593,250.00	1,412,678
2026-06-10	637,000.00	653,000.00	583,000.00	602,000.00	598,218.59	1,682,688
2026-06-09	660,000.00	667,000.00	620,000.00	639,000.00	634,986.18	1,610,713
2026-06-08	621,000.00	664,000.00	620,000.00	639,000.00	634,986.18	1,331,906
2026-06-05	691,000.00	715,000.00	650,000.00	700,000.00	695,603.02	1,525,982
2026-06-04	708,000.00	727,000.00	692,000.00	700,000.00	695,603.02	1,062,671
2026-06-02	770,000.00	772,000.00	697,000.00	729,000.00	724,420.85	2,316,547
2026-06-01	736,000.00	783,000.00	727,000.00	750,000.00	745,288.94	2,720,257
2026-05-29	704,000.00	739,000.00	701,000.00	723,000.00	718,458.54	3,095,790
2026-05-28	709,000.00	714,000.00	651,000.00	677,000.00	672,747.49	2,192,520
2026-05-27	691,000.00	693,000.00	666,000.00	681,000.00	674,238.07	1,879,670
2026-05-26	679,000.00	694,000.00	667,000.00	689,000.00	682,158.63	1,364,781
2026-05-22	666,000.00	667,000.00	642,000.00	655,000.00	648,496.23	997,831
2026-05-21	614,000.00	672,000.00	607,000.00	666,000.00	659,387.01	1,932,919
2026-05-20	601,000.00	605,000.00	570,000.00	592,000.00	586,121.78	1,954,219
2026-05-19	661,000.00	661,000.00	596,000.00	604,000.00	598,002.63	2,679,164
2026-05-18	688,000.00	697,000.00	638,000.00	663,000.00	656,416.79	2,218,142
2026-05-15	725,000.00	774,500.00	678,000.00	700,000.00	693,049.41	4,332,789
2026-05-14	724,000.00	730,000.00	692,000.00	712,000.00	704,930.25	2,399,620
2026-05-13	642,000.00	710,000.00	642,000.00	710,000.00	702,950.11	4,051,665
2026-05-12	673,000.00	702,500.00	606,000.00	646,000.00	639,585.60	4,856,178
2026-05-11	631,000.00	654,000.00	610,000.00	646,000.00	639,585.60	2,569,392
2026-05-08	590,000.00	647,000.00	581,000.00	613,000.00	606,913.27	5,020,568
2026-05-07	579,000.00	596,000.00	558,000.00	572,000.00	566,320.37	2,082,177
2026-05-06	545,000.00	564,000.00	541,000.00	550,000.00	544,538.82	1,690,524
2026-05-04	545,000.00	547,000.00	532,000.00	539,000.00	533,648.04	854,165
2026-04-30	556,000.00	560,000.00	531,000.00	531,000.00	525,727.48	1,150,241
2026-04-29	565,000.00	565,000.00	546,000.00	556,000.00	550,479.24	971,755
2026-04-28	533,000.00	574,000.00	525,000.00	555,000.00	549,489.17	2,585,417
2026-04-27	520,000.00	533,000.00	515,000.00	524,000.00	518,796.98	930,365
2026-04-24	525,000.00	526,000.00	510,000.00	513,000.00	507,906.21	1,228,355
2026-04-23	547,000.00	551,000.00	525,000.00	532,000.00	526,717.55	1,089,561
2026-04-22	540,000.00	542,000.00	531,000.00	541,000.00	535,628.18	747,125
2026-04-21	534,000.00	548,000.00	530,000.00	546,000.00	540,578.54	946,609
2026-04-20	533,000.00	541,000.00	526,000.00	527,000.00	521,767.20	835,506

← NewerPage 2 of 5 · 243 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.