Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	207,500.00	210,000.00	206,500.00	208,500.00	192,731.95	832,710
2025-01-21	210,500.00	213,000.00	206,500.00	206,500.00	190,883.21	833,996
2025-01-20	211,000.00	212,000.00	207,500.00	208,500.00	192,731.95	571,176
2025-01-17	217,500.00	218,000.00	211,000.00	211,500.00	195,505.08	813,817
2025-01-16	223,000.00	224,000.00	218,000.00	219,000.00	202,437.88	435,312
2025-01-15	222,000.00	224,000.00	220,500.00	220,500.00	203,824.44	492,913
2025-01-14	221,000.00	224,500.00	219,500.00	222,000.00	205,211.00	547,856
2025-01-13	225,500.00	226,000.00	218,500.00	220,000.00	203,362.25	867,629
2025-01-10	215,000.00	227,000.00	215,000.00	226,000.00	208,908.50	1,951,806
2025-01-09	215,000.00	219,500.00	213,000.00	213,000.00	196,891.64	866,529
2025-01-08	209,500.00	215,500.00	209,000.00	213,500.00	197,353.82	603,411
2025-01-07	211,500.00	214,000.00	210,500.00	211,000.00	195,042.89	511,955
2025-01-06	213,000.00	213,500.00	207,000.00	211,500.00	195,505.08	782,307
2025-01-03	211,500.00	215,000.00	211,000.00	213,000.00	196,891.64	456,107
2025-01-02	212,000.00	216,000.00	210,500.00	211,500.00	195,505.08	437,773
2024-12-30	213,500.00	217,000.00	212,000.00	212,000.00	195,967.26	387,750
2024-12-27	217,000.00	217,500.00	213,500.00	215,000.00	198,740.38	391,681
2024-12-26	217,500.00	219,500.00	215,000.00	217,500.00	201,051.32	460,871
2024-12-24	215,000.00	217,000.00	213,000.00	216,500.00	200,126.94	351,647
2024-12-23	212,500.00	216,500.00	212,000.00	215,000.00	198,740.38	468,339
2024-12-20	210,500.00	211,500.00	206,000.00	210,500.00	194,580.70	704,962
2024-12-19	213,000.00	214,000.00	210,500.00	212,000.00	195,967.26	631,880
2024-12-18	207,500.00	217,000.00	207,500.00	216,500.00	200,126.94	712,305
2024-12-17	210,000.00	212,500.00	205,500.00	206,500.00	190,883.21	715,553
2024-12-16	215,500.00	216,000.00	210,500.00	211,000.00	195,042.89	469,448
2024-12-13	212,000.00	216,000.00	209,000.00	215,000.00	198,740.38	528,172
2024-12-12	210,500.00	213,000.00	209,500.00	211,500.00	195,505.08	625,351
2024-12-11	208,000.00	211,000.00	207,500.00	209,000.00	193,194.14	335,301
2024-12-10	205,500.00	211,500.00	204,000.00	210,500.00	194,580.70	619,392
2024-12-09	201,000.00	203,000.00	200,000.00	201,000.00	185,799.15	774,548
2024-12-06	203,500.00	206,000.00	200,000.00	203,500.00	188,110.08	778,285
2024-12-05	209,000.00	210,500.00	204,000.00	204,500.00	189,034.46	604,002
2024-12-04	208,500.00	213,000.00	207,000.00	209,000.00	193,194.14	919,137
2024-12-03	218,000.00	218,000.00	213,500.00	214,500.00	198,278.20	624,929
2024-12-02	219,500.00	220,500.00	215,000.00	216,000.00	199,664.76	520,654
2024-11-29	219,000.00	220,000.00	214,500.00	218,500.00	201,975.69	576,357
2024-11-28	224,000.00	225,000.00	218,000.00	219,000.00	202,437.88	593,477
2024-11-27	220,000.00	226,500.00	218,500.00	221,000.00	204,286.63	1,094,533
2024-11-26	218,000.00	224,500.00	216,500.00	223,500.00	206,597.56	721,544
2024-11-25	219,000.00	221,500.00	216,500.00	219,000.00	202,437.88	726,301
2024-11-22	216,000.00	218,500.00	214,500.00	217,000.00	200,589.13	419,056
2024-11-21	218,500.00	219,500.00	215,500.00	215,500.00	199,202.57	499,737
2024-11-20	213,000.00	220,500.00	212,500.00	218,500.00	201,975.69	572,617
2024-11-19	217,000.00	219,000.00	213,000.00	215,500.00	199,202.57	540,792
2024-11-18	206,000.00	218,000.00	206,000.00	217,000.00	200,589.13	1,115,993
2024-11-15	200,000.00	208,500.00	199,900.00	206,000.00	190,421.02	709,396
2024-11-14	200,500.00	203,500.00	197,300.00	201,500.00	186,261.34	817,142
2024-11-13	206,000.00	206,000.00	199,900.00	199,900.00	184,782.34	778,547
2024-11-12	213,000.00	213,500.00	206,500.00	207,000.00	191,345.39	911,213
2024-11-11	203,500.00	212,500.00	203,500.00	211,000.00	195,042.89	856,539
2024-11-08	209,500.00	210,500.00	202,500.00	203,500.00	188,110.08	716,859
2024-11-07	203,500.00	210,500.00	201,000.00	207,500.00	191,807.58	1,108,161
2024-11-06	214,000.00	214,500.00	205,500.00	206,500.00	190,883.21	1,880,618
2024-11-05	214,000.00	215,500.00	211,500.00	215,000.00	198,740.38	615,978
2024-11-04	215,000.00	220,500.00	214,000.00	216,500.00	200,126.94	748,180
2024-11-01	212,500.00	216,500.00	211,500.00	213,500.00	197,353.82	765,177
2024-10-31	220,500.00	221,500.00	215,000.00	215,000.00	198,740.38	1,075,398
2024-10-30	223,000.00	225,000.00	220,500.00	220,500.00	203,824.44	554,300
2024-10-29	226,000.00	226,500.00	221,000.00	224,000.00	207,059.75	746,178
2024-10-28	226,000.00	229,000.00	224,000.00	226,500.00	209,370.68	639,039

← NewerPage 8 of 21 · 1,226 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.