Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	547,000.00	548,000.00	531,000.00	538,000.00	532,657.97	724,452
2026-04-16	530,000.00	544,000.00	527,000.00	534,000.00	528,697.69	1,524,311
2026-04-15	510,000.00	519,000.00	502,000.00	508,000.00	502,955.85	867,909
2026-04-14	492,500.00	501,500.00	489,000.00	491,500.00	486,619.69	778,907
2026-04-13	476,500.00	486,500.00	474,500.00	478,500.00	473,748.77	637,565
2026-04-10	498,000.00	499,500.00	489,500.00	489,500.00	484,639.55	814,112
2026-04-09	510,000.00	514,000.00	487,000.00	489,500.00	484,639.55	990,889
2026-04-08	500,000.00	510,000.00	490,000.00	508,000.00	502,955.85	1,291,522
2026-04-07	477,000.00	481,500.00	465,500.00	473,000.00	468,303.38	704,114
2026-04-06	469,500.00	477,500.00	465,000.00	469,000.00	464,343.10	553,057
2026-04-03	475,500.00	485,000.00	467,000.00	471,000.00	466,323.24	659,219
2026-04-02	499,000.00	499,500.00	457,000.00	465,500.00	460,877.86	1,331,860
2026-04-01	472,000.00	492,500.00	466,000.00	488,000.00	483,154.44	974,266
2026-03-31	459,500.00	464,000.00	445,000.00	445,500.00	441,076.44	1,271,113
2026-03-30	468,500.00	472,500.00	461,000.00	469,500.00	464,838.14	942,256
2026-03-27	472,500.00	498,500.00	467,000.00	495,000.00	490,084.94	1,151,726
2026-03-26	496,000.00	499,500.00	486,000.00	490,000.00	485,134.58	954,455
2026-03-25	509,000.00	518,000.00	498,500.00	501,000.00	496,025.36	1,102,731
2026-03-24	508,000.00	509,000.00	484,000.00	492,000.00	487,114.73	1,082,455
2026-03-23	500,000.00	501,000.00	485,000.00	485,000.00	480,184.23	1,603,262
2026-03-20	527,000.00	528,000.00	517,000.00	517,000.00	511,866.49	1,049,264
2026-03-19	521,000.00	530,000.00	521,000.00	522,000.00	516,816.84	770,000
2026-03-18	536,000.00	545,000.00	530,000.00	545,000.00	539,588.47	930,616
2026-03-17	528,000.00	544,000.00	520,000.00	522,000.00	516,816.84	1,346,937
2026-03-16	511,000.00	520,000.00	499,000.00	506,000.00	500,975.71	1,348,089
2026-03-13	502,000.00	529,500.00	501,000.00	517,000.00	511,866.49	950,437
2026-03-12	524,000.00	528,000.00	513,000.00	521,000.00	515,826.77	1,146,292
2026-03-11	550,000.00	561,000.00	523,000.00	530,000.00	524,737.41	1,415,825
2026-03-10	538,000.00	541,000.00	519,000.00	525,000.00	519,787.05	1,270,933
2026-03-09	504,000.00	511,000.00	491,000.00	507,000.00	501,965.78	1,913,094
2026-03-06	532,000.00	564,000.00	530,000.00	553,000.00	547,509.03	1,582,300
2026-03-05	565,000.00	582,000.00	540,000.00	548,000.00	542,558.68	2,663,493
2026-03-04	560,000.00	593,000.00	497,500.00	501,000.00	496,025.36	4,855,346
2026-03-03	654,000.00	658,000.00	594,000.00	595,000.00	589,092.00	3,763,225
2026-02-27	592,000.00	687,000.00	590,000.00	674,000.00	667,307.57	4,354,409
2026-02-26	574,000.00	618,000.00	563,000.00	609,000.00	602,952.98	2,894,222
2026-02-25	535,000.00	584,000.00	532,000.00	572,000.00	563,845.20	4,149,696
2026-02-24	522,000.00	530,000.00	505,000.00	524,000.00	516,529.51	1,490,869
2026-02-23	524,000.00	541,000.00	517,000.00	523,000.00	515,543.77	2,094,265
2026-02-20	516,000.00	516,000.00	504,000.00	509,000.00	501,743.36	1,251,835
2026-02-19	504,000.00	523,000.00	495,500.00	513,000.00	505,686.34	1,907,584
2026-02-13	499,500.00	509,500.00	497,500.00	499,000.00	491,885.93	1,147,006
2026-02-12	512,000.00	512,000.00	498,000.00	506,000.00	498,786.13	1,733,637
2026-02-11	480,500.00	515,000.00	477,000.00	509,000.00	501,743.36	3,270,111
2026-02-10	499,000.00	505,000.00	479,000.00	480,500.00	473,649.68	1,738,747
2026-02-09	484,000.00	485,000.00	473,000.00	478,000.00	471,185.32	1,518,143
2026-02-06	469,500.00	473,000.00	452,000.00	467,500.00	460,835.02	2,023,516
2026-02-05	492,500.00	508,000.00	483,500.00	488,500.00	481,535.63	1,653,286
2026-02-04	502,000.00	518,000.00	497,500.00	504,000.00	496,814.65	1,706,630
2026-02-03	487,000.00	495,000.00	473,000.00	491,500.00	484,492.86	2,275,995
2026-02-02	486,000.00	507,000.00	473,000.00	478,000.00	471,185.32	2,652,237
2026-01-30	516,000.00	517,000.00	500,000.00	500,000.00	492,871.67	3,032,673
2026-01-29	501,000.00	529,000.00	494,000.00	528,000.00	520,472.49	5,431,226
2026-01-28	505,000.00	506,000.00	490,500.00	492,500.00	485,478.60	2,514,604
2026-01-27	473,000.00	499,000.00	469,000.00	488,500.00	481,535.63	4,492,400
2026-01-26	499,000.00	515,000.00	490,000.00	492,500.00	485,478.60	3,680,159
2026-01-23	530,000.00	543,000.00	500,000.00	510,000.00	502,729.11	4,774,169
2026-01-22	586,000.00	590,000.00	525,000.00	529,000.00	521,458.23	7,176,207
2026-01-21	468,000.00	551,000.00	467,500.00	549,000.00	541,173.10	7,830,202
2026-01-20	494,000.00	496,500.00	460,500.00	479,000.00	472,171.06	5,235,613

← NewerPage 3 of 21 · 1,225 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.