Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	181,000.00	184,000.00	180,500.00	183,500.00	150,744.41	426,090
2022-02-17	183,000.00	186,000.00	181,000.00	183,500.00	150,744.41	767,679
2022-02-16	184,500.00	185,500.00	181,000.00	182,000.00	149,512.17	561,867
2022-02-15	177,000.00	183,000.00	176,500.00	180,500.00	148,279.93	961,742
2022-02-14	179,500.00	181,000.00	176,000.00	176,500.00	144,993.95	1,380,176
2022-02-11	183,000.00	184,500.00	181,000.00	183,000.00	150,333.67	1,001,635
2022-02-10	186,000.00	187,000.00	182,500.00	185,500.00	152,387.41	1,280,607
2022-02-09	186,000.00	186,000.00	182,500.00	185,000.00	151,976.66	1,015,966
2022-02-08	186,500.00	188,000.00	183,500.00	184,500.00	151,565.91	1,150,733
2022-02-07	189,500.00	190,000.00	184,500.00	186,500.00	153,208.90	829,365
2022-02-04	190,500.00	192,000.00	188,000.00	190,000.00	156,084.14	837,609
2022-02-03	193,000.00	195,500.00	191,500.00	191,500.00	157,316.38	837,241
2022-01-28	186,500.00	190,500.00	180,000.00	189,500.00	155,673.39	1,415,358
2022-01-27	190,000.00	191,500.00	185,500.00	186,500.00	153,208.90	1,072,651
2022-01-26	193,000.00	194,500.00	189,500.00	190,000.00	156,084.14	1,191,581
2022-01-25	196,500.00	197,000.00	190,000.00	194,500.00	159,780.86	1,174,185
2022-01-24	197,500.00	200,000.00	195,000.00	197,000.00	161,834.60	659,010
2022-01-21	199,500.00	201,000.00	198,500.00	200,000.00	164,299.09	513,891
2022-01-20	200,500.00	202,500.00	199,500.00	202,000.00	165,942.08	451,581
2022-01-19	200,500.00	203,500.00	200,000.00	200,500.00	164,709.84	525,014
2022-01-18	206,000.00	206,000.00	201,500.00	202,500.00	166,352.83	580,959
2022-01-17	208,500.00	209,000.00	202,500.00	205,000.00	168,406.57	724,213
2022-01-14	209,500.00	211,000.00	208,000.00	209,000.00	171,692.55	406,569
2022-01-13	211,500.00	213,000.00	210,000.00	210,000.00	172,514.04	499,094
2022-01-12	211,500.00	213,000.00	210,500.00	211,500.00	173,746.29	470,451
2022-01-11	209,500.00	211,500.00	209,000.00	210,500.00	172,924.79	482,235
2022-01-10	214,000.00	215,000.00	209,000.00	209,500.00	172,103.30	744,261
2022-01-07	214,500.00	216,500.00	213,500.00	215,000.00	176,621.52	577,852
2022-01-06	210,000.00	216,500.00	210,000.00	214,000.00	175,800.03	866,582
2022-01-05	214,000.00	217,500.00	212,000.00	213,500.00	175,389.28	1,175,411
2022-01-04	212,500.00	212,500.00	208,500.00	210,000.00	172,514.04	499,857
2022-01-03	211,500.00	212,500.00	209,000.00	210,500.00	172,924.79	468,732
2021-12-30	211,500.00	212,000.00	208,500.00	209,000.00	171,692.55	581,448
2021-12-29	213,000.00	215,000.00	211,500.00	212,000.00	174,157.04	659,392
2021-12-28	215,000.00	215,000.00	211,500.00	214,000.00	172,514.04	880,326
2021-12-27	216,500.00	217,000.00	213,500.00	213,500.00	172,110.97	530,039
2021-12-24	210,500.00	216,500.00	210,500.00	215,500.00	173,723.25	1,024,355
2021-12-23	208,000.00	209,000.00	207,000.00	209,000.00	168,483.34	372,738
2021-12-22	207,000.00	209,500.00	205,500.00	206,500.00	166,467.99	480,545
2021-12-21	206,000.00	207,500.00	204,000.00	205,000.00	165,258.78	548,609
2021-12-20	209,000.00	209,500.00	204,500.00	205,000.00	165,258.78	542,620
2021-12-17	208,500.00	211,500.00	208,000.00	209,500.00	168,886.41	623,863
2021-12-16	211,500.00	212,000.00	208,000.00	209,500.00	168,886.41	457,620
2021-12-15	210,500.00	211,500.00	208,500.00	209,000.00	168,483.34	436,219
2021-12-14	208,000.00	212,000.00	207,500.00	211,000.00	170,095.62	499,536
2021-12-13	210,000.00	214,000.00	209,000.00	209,000.00	168,483.34	877,690
2021-12-10	207,000.00	209,500.00	205,500.00	207,500.00	167,274.13	443,350
2021-12-09	207,000.00	210,000.00	206,500.00	207,000.00	166,871.06	775,215
2021-12-08	210,000.00	211,000.00	207,000.00	207,500.00	167,274.13	502,904
2021-12-07	206,000.00	208,000.00	204,000.00	207,500.00	167,274.13	501,624
2021-12-06	204,500.00	208,000.00	202,500.00	206,500.00	166,467.99	503,652
2021-12-03	205,500.00	208,000.00	204,500.00	206,000.00	166,064.92	514,358
2021-12-02	198,500.00	206,000.00	198,000.00	205,500.00	165,661.85	782,923
2021-12-01	198,500.00	202,000.00	196,500.00	201,000.00	162,034.22	741,594
2021-11-30	202,000.00	203,500.00	194,500.00	195,500.00	157,600.45	1,313,581
2021-11-29	199,500.00	203,500.00	199,500.00	200,500.00	161,631.15	901,640
2021-11-26	209,500.00	210,000.00	204,000.00	205,500.00	165,661.85	901,184
2021-11-25	212,500.00	212,500.00	210,000.00	210,000.00	169,289.48	414,037
2021-11-24	215,500.00	216,000.00	211,000.00	212,000.00	170,901.76	652,274
2021-11-23	219,000.00	219,500.00	213,500.00	215,000.00	173,320.18	818,782

← NewerPage 20 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.