Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	420,000.00	487,000.00	419,500.00	480,000.00	473,156.81	5,990,850
2026-01-16	426,500.00	426,500.00	408,000.00	413,000.00	407,112.00	2,589,883
2026-01-15	409,500.00	425,000.00	405,000.00	422,000.00	415,983.69	2,864,894
2026-01-14	406,500.00	413,500.00	398,000.00	411,500.00	405,633.39	2,861,932
2026-01-13	380,500.00	413,500.00	378,000.00	406,000.00	400,211.80	5,463,622
2026-01-12	383,000.00	383,500.00	358,500.00	367,000.00	361,767.81	3,027,809
2026-01-09	349,000.00	369,000.00	340,000.00	366,000.00	360,782.07	3,104,258
2026-01-08	361,000.00	361,000.00	338,000.00	340,500.00	335,645.61	3,053,301
2026-01-07	314,000.00	362,000.00	313,000.00	350,500.00	345,503.04	7,764,177
2026-01-06	318,000.00	330,000.00	304,000.00	308,000.00	303,608.95	3,346,949
2026-01-05	302,500.00	310,000.00	302,000.00	304,500.00	300,158.85	1,292,161
2026-01-02	299,500.00	302,000.00	293,000.00	298,500.00	294,244.39	955,205
2025-12-30	291,000.00	297,500.00	289,500.00	296,500.00	292,272.90	628,188
2025-12-29	284,500.00	294,000.00	282,500.00	293,500.00	289,315.67	697,450
2025-12-26	292,000.00	292,000.00	285,000.00	286,000.00	281,922.60	847,245
2025-12-24	289,000.00	300,000.00	287,000.00	289,000.00	284,879.83	1,295,368
2025-12-23	290,500.00	292,500.00	285,500.00	287,000.00	282,908.34	699,584
2025-12-22	290,500.00	290,500.00	285,000.00	289,000.00	284,879.83	676,748
2025-12-19	285,500.00	288,500.00	278,500.00	288,500.00	284,386.96	1,210,816
2025-12-18	280,500.00	285,000.00	280,000.00	282,500.00	278,472.50	705,877
2025-12-17	288,000.00	288,500.00	284,000.00	286,000.00	281,922.60	686,802
2025-12-16	296,500.00	301,500.00	284,500.00	286,000.00	281,922.60	1,264,096
2025-12-15	296,500.00	297,500.00	293,500.00	293,500.00	289,315.67	798,990
2025-12-12	299,000.00	303,000.00	295,500.00	301,500.00	297,201.62	827,283
2025-12-11	304,000.00	306,500.00	295,500.00	295,500.00	291,287.16	1,465,528
2025-12-10	304,500.00	306,000.00	297,500.00	302,500.00	298,187.36	1,173,271
2025-12-09	308,000.00	312,000.00	301,500.00	307,000.00	302,623.21	1,229,611
2025-12-08	321,000.00	321,000.00	308,500.00	315,500.00	311,002.03	1,913,789
2025-12-05	282,000.00	316,500.00	280,000.00	315,000.00	310,509.15	3,892,799
2025-12-04	273,000.00	284,500.00	270,000.00	283,500.00	279,458.24	1,994,134
2025-12-03	266,500.00	267,500.00	263,000.00	266,500.00	262,700.60	483,994
2025-12-02	257,500.00	267,500.00	257,000.00	266,000.00	262,207.73	1,084,944
2025-12-01	261,000.00	261,500.00	253,500.00	254,500.00	250,871.68	555,473
2025-11-28	261,500.00	265,500.00	259,000.00	261,500.00	257,771.89	511,004
2025-11-27	261,500.00	262,500.00	259,500.00	261,500.00	257,771.89	289,061
2025-11-26	260,500.00	262,000.00	259,500.00	261,500.00	255,307.53	402,781
2025-11-25	261,000.00	262,000.00	256,500.00	257,500.00	251,402.25	390,393
2025-11-24	262,000.00	262,000.00	257,500.00	257,500.00	251,402.25	610,389
2025-11-21	255,000.00	261,000.00	254,500.00	259,500.00	253,354.89	538,414
2025-11-20	267,000.00	267,500.00	262,000.00	262,000.00	255,795.69	501,196
2025-11-19	272,000.00	272,000.00	261,500.00	264,000.00	257,748.33	413,452
2025-11-18	269,000.00	271,500.00	263,500.00	264,500.00	258,236.49	475,705
2025-11-17	275,500.00	275,500.00	271,500.00	271,500.00	265,070.72	384,305
2025-11-14	272,500.00	278,000.00	272,000.00	272,500.00	266,047.04	579,023
2025-11-13	273,000.00	279,000.00	272,500.00	278,500.00	271,904.96	681,153
2025-11-12	271,500.00	278,500.00	269,500.00	275,500.00	268,976.00	807,526
2025-11-11	272,500.00	274,000.00	267,500.00	269,000.00	262,629.92	494,203
2025-11-10	266,500.00	274,000.00	265,000.00	270,500.00	264,094.40	692,464
2025-11-07	261,000.00	267,000.00	259,500.00	264,000.00	257,748.33	666,772
2025-11-06	274,500.00	275,000.00	264,500.00	269,000.00	262,629.92	686,561
2025-11-05	270,000.00	271,500.00	259,000.00	268,500.00	262,141.76	1,420,277
2025-11-04	286,500.00	288,500.00	276,000.00	276,000.00	269,464.16	1,416,294
2025-11-03	297,500.00	298,000.00	288,000.00	291,500.00	284,597.11	1,498,016
2025-10-31	273,500.00	294,000.00	270,500.00	290,000.00	283,132.63	3,631,736
2025-10-30	287,500.00	289,500.00	263,000.00	265,000.00	258,724.65	2,958,411
2025-10-29	254,500.00	259,500.00	251,000.00	258,000.00	251,890.41	937,830
2025-10-28	253,500.00	253,500.00	249,000.00	250,500.00	244,568.01	677,447
2025-10-27	253,500.00	259,500.00	253,000.00	254,500.00	248,473.29	763,121
2025-10-24	253,500.00	254,000.00	248,000.00	252,500.00	246,520.65	775,983
2025-10-23	256,500.00	258,500.00	251,000.00	252,000.00	246,032.49	909,720

← NewerPage 4 of 21 · 1,223 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.