Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	188,900.00	190,400.00	187,400.00	190,000.00	180,926.44	607,448
2025-04-22	186,100.00	187,700.00	185,200.00	185,600.00	176,736.57	392,723
2025-04-21	187,500.00	188,800.00	185,500.00	187,300.00	178,355.38	352,360
2025-04-18	182,800.00	188,300.00	181,200.00	187,200.00	178,260.16	664,774
2025-04-17	182,600.00	184,600.00	181,500.00	181,700.00	173,022.82	522,233
2025-04-16	185,200.00	186,400.00	181,300.00	181,700.00	173,022.82	593,391
2025-04-15	185,400.00	189,200.00	183,700.00	187,000.00	178,069.71	1,052,017
2025-04-14	178,400.00	180,300.00	177,500.00	179,300.00	170,737.43	536,959
2025-04-11	181,800.00	183,000.00	175,800.00	177,500.00	169,023.39	1,647,599
2025-04-10	191,700.00	192,900.00	186,500.00	187,000.00	178,069.71	1,426,032
2025-04-09	177,500.00	180,900.00	177,300.00	178,000.00	169,499.51	689,621
2025-04-08	181,400.00	183,800.00	177,500.00	179,200.00	170,642.20	1,082,825
2025-04-07	184,700.00	185,300.00	178,900.00	179,100.00	170,546.98	1,244,441
2025-04-04	191,300.00	196,500.00	189,600.00	191,800.00	182,640.48	810,211
2025-04-03	191,000.00	194,500.00	189,100.00	193,800.00	184,544.97	954,824
2025-04-02	198,800.00	199,100.00	195,800.00	196,300.00	186,925.58	615,215
2025-04-01	199,000.00	200,500.00	196,100.00	198,600.00	189,115.75	641,043
2025-03-31	199,900.00	201,000.00	196,800.00	197,200.00	187,782.60	936,571
2025-03-28	208,000.00	209,500.00	202,500.00	205,000.00	195,210.11	1,003,500
2025-03-27	215,000.00	216,500.00	212,000.00	212,500.00	202,351.94	1,027,562
2025-03-26	224,000.00	227,500.00	220,500.00	222,000.00	211,398.27	1,220,193
2025-03-25	228,500.00	229,000.00	218,500.00	220,000.00	209,493.78	2,097,056
2025-03-24	204,500.00	216,000.00	203,500.00	213,000.00	202,828.07	1,212,302
2025-03-21	201,500.00	205,000.00	201,000.00	205,000.00	195,210.11	552,626
2025-03-20	204,500.00	205,000.00	201,500.00	202,500.00	192,829.50	635,938
2025-03-19	201,000.00	204,000.00	199,000.00	204,000.00	194,257.87	520,541
2025-03-18	199,500.00	202,000.00	199,300.00	200,500.00	190,925.01	505,699
2025-03-17	198,400.00	199,000.00	195,300.00	199,000.00	189,496.64	369,290
2025-03-14	199,800.00	200,500.00	197,500.00	198,500.00	189,020.52	473,953
2025-03-13	199,300.00	201,000.00	196,200.00	201,000.00	191,401.13	578,677
2025-03-12	195,800.00	198,200.00	195,000.00	198,200.00	188,734.85	351,293
2025-03-11	194,500.00	196,000.00	192,700.00	195,600.00	186,259.01	456,616
2025-03-10	196,600.00	198,600.00	195,200.00	197,400.00	187,973.05	318,730
2025-03-07	194,800.00	197,200.00	194,100.00	196,600.00	187,211.26	574,321
2025-03-06	199,200.00	201,000.00	196,500.00	197,600.00	188,163.50	659,716
2025-03-05	191,800.00	197,000.00	191,800.00	194,700.00	185,401.99	798,748
2025-03-04	190,000.00	195,100.00	189,200.00	190,300.00	181,212.12	592,292
2025-02-28	198,600.00	198,800.00	193,000.00	193,000.00	183,783.18	1,187,503
2025-02-27	200,500.00	201,000.00	199,300.00	200,500.00	190,925.01	890,406
2025-02-26	203,500.00	207,000.00	203,000.00	205,000.00	189,496.64	750,341
2025-02-25	205,000.00	205,000.00	202,000.00	202,500.00	187,185.71	651,155
2025-02-24	204,000.00	207,000.00	203,500.00	207,000.00	191,345.39	497,135
2025-02-21	209,000.00	211,000.00	204,000.00	206,000.00	190,421.02	713,842
2025-02-20	202,500.00	204,000.00	201,500.00	203,000.00	187,647.90	354,026
2025-02-19	198,900.00	204,500.00	198,800.00	204,000.00	188,572.27	854,114
2025-02-18	200,000.00	201,500.00	198,900.00	200,500.00	185,336.96	560,363
2025-02-17	201,000.00	202,500.00	199,500.00	199,800.00	184,689.90	894,545
2025-02-14	208,000.00	210,000.00	205,500.00	206,000.00	190,421.02	823,619
2025-02-13	202,500.00	210,000.00	202,000.00	208,500.00	192,731.95	1,493,929
2025-02-12	199,000.00	200,500.00	198,100.00	198,100.00	183,118.47	567,219
2025-02-11	199,500.00	202,500.00	198,500.00	199,400.00	184,320.15	842,452
2025-02-10	199,500.00	201,000.00	197,700.00	199,400.00	184,320.15	992,303
2025-02-07	203,500.00	204,500.00	200,000.00	200,500.00	185,336.96	834,221
2025-02-06	206,000.00	207,000.00	203,000.00	203,500.00	188,110.08	605,308
2025-02-05	201,500.00	206,500.00	201,000.00	204,500.00	189,034.46	710,413
2025-02-04	205,000.00	208,500.00	201,000.00	201,000.00	185,799.15	841,947
2025-02-03	201,000.00	203,500.00	200,000.00	202,000.00	186,723.52	911,137
2025-01-31	204,500.00	207,500.00	200,000.00	206,000.00	190,421.02	986,621
2025-01-24	208,000.00	208,500.00	203,000.00	205,000.00	189,496.64	1,077,548
2025-01-23	208,000.00	213,500.00	205,500.00	209,000.00	193,194.14	1,032,782

← NewerPage 7 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.