Hyundai Motor Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 209,500.00 | 220,000.00 | 207,500.00 | 218,500.00 | 176,141.68 | 1,620,439 |
| 2021-11-19 | 211,500.00 | 212,500.00 | 208,000.00 | 209,500.00 | 168,886.41 | 829,314 |
| 2021-11-18 | 205,500.00 | 206,500.00 | 204,000.00 | 205,000.00 | 165,258.78 | 562,783 |
| 2021-11-17 | 206,500.00 | 209,000.00 | 203,000.00 | 207,000.00 | 166,871.06 | 715,192 |
| 2021-11-16 | 208,000.00 | 208,000.00 | 205,000.00 | 206,500.00 | 166,467.99 | 515,194 |
| 2021-11-15 | 208,000.00 | 210,000.00 | 207,000.00 | 209,000.00 | 168,483.34 | 377,424 |
| 2021-11-12 | 205,000.00 | 209,500.00 | 205,000.00 | 208,000.00 | 167,677.20 | 415,172 |
| 2021-11-11 | 205,500.00 | 206,500.00 | 203,500.00 | 205,000.00 | 165,258.78 | 710,080 |
| 2021-11-10 | 211,000.00 | 211,500.00 | 206,500.00 | 208,500.00 | 168,080.27 | 680,033 |
| 2021-11-09 | 216,000.00 | 217,000.00 | 212,000.00 | 213,000.00 | 171,707.90 | 620,316 |
| 2021-11-08 | 214,500.00 | 216,500.00 | 212,500.00 | 215,000.00 | 173,320.18 | 532,328 |
| 2021-11-05 | 216,500.00 | 217,000.00 | 214,000.00 | 215,000.00 | 173,320.18 | 686,779 |
| 2021-11-04 | 211,000.00 | 216,000.00 | 210,000.00 | 214,000.00 | 172,514.04 | 1,122,870 |
| 2021-11-03 | 211,000.00 | 212,000.00 | 207,000.00 | 208,500.00 | 168,080.27 | 476,081 |
| 2021-11-02 | 208,000.00 | 211,500.00 | 207,500.00 | 210,000.00 | 169,289.48 | 417,645 |
| 2021-11-01 | 208,000.00 | 209,500.00 | 207,000.00 | 208,000.00 | 167,677.20 | 395,091 |
| 2021-10-29 | 211,500.00 | 212,500.00 | 206,500.00 | 208,000.00 | 167,677.20 | 667,275 |
| 2021-10-28 | 213,000.00 | 214,000.00 | 209,500.00 | 210,000.00 | 169,289.48 | 633,732 |
| 2021-10-27 | 214,500.00 | 215,000.00 | 212,500.00 | 213,500.00 | 172,110.97 | 606,729 |
| 2021-10-26 | 213,000.00 | 214,500.00 | 209,000.00 | 213,500.00 | 172,110.97 | 782,736 |
| 2021-10-25 | 207,500.00 | 212,000.00 | 206,000.00 | 211,000.00 | 170,095.62 | 649,860 |
| 2021-10-22 | 207,000.00 | 209,500.00 | 206,000.00 | 207,500.00 | 167,274.13 | 362,676 |
| 2021-10-21 | 209,500.00 | 211,000.00 | 206,000.00 | 207,500.00 | 167,274.13 | 775,441 |
| 2021-10-20 | 210,000.00 | 211,000.00 | 208,000.00 | 209,000.00 | 168,483.34 | 472,664 |
| 2021-10-19 | 210,500.00 | 212,000.00 | 208,000.00 | 209,000.00 | 168,483.34 | 428,739 |
| 2021-10-18 | 208,000.00 | 210,500.00 | 205,000.00 | 209,500.00 | 168,886.41 | 607,227 |
| 2021-10-15 | 210,500.00 | 211,500.00 | 208,000.00 | 208,500.00 | 168,080.27 | 530,328 |
| 2021-10-14 | 211,500.00 | 212,000.00 | 208,000.00 | 209,000.00 | 168,483.34 | 863,110 |
← NewerPage 21 of 21 · 1,228 trading days
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.