Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	209,000.00	209,500.00	204,500.00	206,500.00	199,318.94	441,603
2025-07-21	209,500.00	210,500.00	208,000.00	209,000.00	201,732.00	460,835
2025-07-18	210,000.00	212,500.00	208,500.00	210,500.00	203,179.84	317,353
2025-07-17	208,500.00	212,000.00	205,500.00	210,000.00	202,697.22	611,349
2025-07-16	211,000.00	211,000.00	207,500.00	207,500.00	200,284.16	492,782
2025-07-15	217,000.00	217,500.00	209,500.00	211,000.00	203,662.45	1,111,748
2025-07-14	208,500.00	218,000.00	208,000.00	217,000.00	209,453.80	1,241,993
2025-07-11	209,000.00	211,500.00	207,500.00	208,000.00	200,766.77	592,335
2025-07-10	210,000.00	211,500.00	205,500.00	208,000.00	200,766.77	719,453
2025-07-09	208,500.00	209,500.00	205,500.00	209,500.00	202,214.61	524,731
2025-07-08	207,000.00	211,500.00	205,500.00	211,000.00	203,662.45	499,225
2025-07-07	210,000.00	210,500.00	207,000.00	208,500.00	201,249.39	398,058
2025-07-04	214,500.00	216,500.00	210,000.00	210,500.00	203,179.84	415,693
2025-07-03	215,000.00	217,000.00	211,500.00	214,500.00	207,040.74	562,758
2025-07-02	215,000.00	218,000.00	210,000.00	213,500.00	206,075.51	1,058,819
2025-07-01	204,000.00	214,500.00	203,500.00	210,000.00	202,697.22	1,059,697
2025-06-30	204,500.00	207,000.00	203,500.00	203,500.00	196,423.26	492,507
2025-06-27	211,000.00	211,000.00	203,000.00	205,000.00	197,871.10	764,378
2025-06-26	214,500.00	215,000.00	208,000.00	209,500.00	202,214.61	814,616
2025-06-25	206,500.00	221,500.00	206,000.00	217,000.00	209,453.80	1,789,517
2025-06-24	206,500.00	208,000.00	203,000.00	206,000.00	198,836.32	718,116
2025-06-23	205,500.00	206,000.00	200,500.00	201,500.00	194,492.81	935,001
2025-06-20	208,000.00	210,500.00	205,500.00	210,000.00	202,697.22	662,635
2025-06-19	209,500.00	211,500.00	205,500.00	207,000.00	199,801.55	538,891
2025-06-18	202,500.00	207,000.00	200,500.00	206,000.00	198,836.32	575,644
2025-06-17	202,500.00	208,000.00	200,500.00	205,000.00	197,871.10	950,447
2025-06-16	198,300.00	202,000.00	196,200.00	201,500.00	194,492.81	500,547
2025-06-13	199,400.00	199,800.00	196,800.00	199,000.00	192,079.75	933,606
2025-06-12	201,500.00	204,500.00	200,500.00	201,500.00	194,492.81	885,521
2025-06-11	199,100.00	201,500.00	199,000.00	201,000.00	194,010.20	649,618
2025-06-10	201,000.00	201,500.00	195,800.00	197,000.00	190,149.30	998,951
2025-06-09	192,900.00	198,400.00	192,300.00	197,800.00	190,921.48	1,665,140
2025-06-05	186,000.00	193,000.00	186,000.00	189,600.00	183,006.64	797,915
2025-06-04	185,100.00	186,500.00	184,100.00	186,000.00	179,531.83	577,325
2025-06-02	184,600.00	185,500.00	183,100.00	184,000.00	177,601.38	538,182
2025-05-30	187,400.00	187,500.00	185,300.00	185,300.00	178,856.17	781,444
2025-05-29	189,600.00	193,000.00	186,300.00	191,000.00	184,357.95	1,093,538
2025-05-28	182,400.00	186,300.00	182,400.00	185,900.00	177,022.24	611,926
2025-05-27	180,700.00	181,900.00	180,300.00	181,900.00	173,213.26	502,985
2025-05-26	180,100.00	183,000.00	179,700.00	181,900.00	173,213.26	623,947
2025-05-23	182,400.00	182,500.00	179,300.00	179,900.00	171,308.78	829,741
2025-05-22	187,000.00	187,000.00	181,900.00	182,400.00	173,689.39	982,354
2025-05-21	189,500.00	190,350.00	187,400.00	188,000.00	179,021.96	558,502
2025-05-20	192,800.00	194,100.00	189,500.00	189,500.00	180,450.32	422,756
2025-05-19	193,000.00	193,000.00	190,000.00	191,000.00	181,878.69	378,893
2025-05-16	193,300.00	194,700.00	193,000.00	193,800.00	184,544.97	311,743
2025-05-15	195,200.00	196,900.00	192,200.00	192,900.00	183,687.95	469,355
2025-05-14	197,200.00	198,300.00	194,300.00	197,100.00	187,687.38	557,318
2025-05-13	197,400.00	198,000.00	195,100.00	196,700.00	187,306.48	462,830
2025-05-12	191,900.00	195,800.00	191,400.00	195,800.00	186,449.46	569,602
2025-05-09	191,200.00	193,400.00	189,500.00	189,900.00	180,831.22	514,047
2025-05-08	187,600.00	188,900.00	187,100.00	187,100.00	178,164.94	543,972
2025-05-07	191,400.00	191,400.00	186,500.00	187,600.00	178,641.06	666,181
2025-05-02	190,200.00	190,500.00	188,200.00	189,400.00	180,355.10	464,020
2025-04-30	192,700.00	193,300.00	190,200.00	190,600.00	181,497.79	429,791
2025-04-29	192,700.00	194,000.00	189,700.00	192,800.00	183,592.73	594,224
2025-04-28	188,100.00	190,100.00	187,000.00	189,000.00	179,974.20	450,993
2025-04-25	191,000.00	191,000.00	188,600.00	188,800.00	179,783.75	528,739
2025-04-24	191,100.00	191,200.00	186,500.00	188,900.00	179,878.98	642,753
2025-04-23	188,900.00	190,400.00	187,400.00	190,000.00	180,926.44	607,448

← NewerPage 6 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.