Hyundai Motor Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	226,500.00	231,000.00	220,500.00	225,500.00	208,446.31	1,116,832
2024-10-24	241,000.00	241,000.00	228,000.00	228,500.00	211,219.43	1,209,781
2024-10-23	236,500.00	243,000.00	234,000.00	241,000.00	222,774.10	671,384
2024-10-22	236,000.00	239,000.00	232,500.00	234,500.00	216,765.67	517,834
2024-10-21	235,000.00	240,000.00	234,500.00	237,000.00	219,076.61	443,742
2024-10-18	237,000.00	239,000.00	233,000.00	234,500.00	216,765.67	696,368
2024-10-17	245,000.00	246,000.00	235,500.00	235,500.00	217,690.05	923,060
2024-10-16	246,000.00	247,000.00	242,000.00	247,000.00	228,320.35	799,813
2024-10-15	249,500.00	249,500.00	246,000.00	246,000.00	227,395.97	382,087
2024-10-14	250,500.00	254,000.00	248,000.00	248,500.00	229,706.91	307,668
2024-10-11	248,000.00	249,500.00	246,500.00	248,500.00	229,706.91	282,919
2024-10-10	253,000.00	255,500.00	246,000.00	246,000.00	227,395.97	641,891
2024-10-08	244,500.00	247,000.00	244,000.00	246,000.00	227,395.97	413,552
2024-10-07	244,000.00	247,000.00	241,000.00	247,000.00	228,320.35	731,171
2024-10-04	235,500.00	241,500.00	232,000.00	239,500.00	221,387.54	856,583
2024-10-02	237,500.00	241,000.00	236,500.00	237,000.00	219,076.61	1,035,510
2024-09-30	255,500.00	256,000.00	244,000.00	244,000.00	225,547.23	1,032,595
2024-09-27	257,500.00	259,000.00	253,500.00	254,500.00	235,253.15	493,853
2024-09-26	250,000.00	259,000.00	247,500.00	259,000.00	237,564.09	766,978
2024-09-25	255,500.00	257,000.00	250,500.00	251,500.00	230,684.82	575,575
2024-09-24	249,000.00	253,000.00	248,000.00	253,000.00	232,060.67	429,463
2024-09-23	251,500.00	251,500.00	246,500.00	249,000.00	228,391.73	484,728
2024-09-20	250,000.00	251,000.00	247,500.00	250,500.00	229,767.58	809,348
2024-09-19	244,000.00	246,500.00	241,500.00	246,000.00	225,640.02	848,380
2024-09-13	237,500.00	240,500.00	234,500.00	237,000.00	217,384.90	524,969
2024-09-12	226,000.00	232,000.00	225,500.00	232,000.00	212,798.72	660,069
2024-09-11	229,500.00	230,500.00	221,500.00	223,500.00	205,002.21	781,938
2024-09-10	229,500.00	231,000.00	227,000.00	231,000.00	211,881.48	364,974
2024-09-09	225,500.00	231,500.00	225,000.00	229,500.00	210,505.63	638,085
2024-09-06	228,000.00	230,500.00	223,000.00	227,500.00	208,671.16	710,077
2024-09-05	236,000.00	237,500.00	227,000.00	229,000.00	210,047.01	884,047
2024-09-04	231,000.00	236,500.00	229,500.00	232,500.00	213,257.34	942,257
2024-09-03	244,000.00	244,500.00	236,000.00	237,500.00	217,843.52	1,024,521
2024-09-02	256,000.00	256,000.00	245,000.00	246,000.00	225,640.02	1,006,660
2024-08-30	261,000.00	265,500.00	255,500.00	255,500.00	234,353.76	1,206,940
2024-08-29	261,500.00	267,000.00	256,000.00	258,500.00	237,105.47	1,646,679
2024-08-28	249,500.00	261,000.00	246,000.00	259,000.00	237,564.09	1,170,970
2024-08-27	248,500.00	251,000.00	244,500.00	247,500.00	227,015.87	555,018
2024-08-26	255,500.00	258,000.00	247,500.00	249,500.00	228,850.35	469,538
2024-08-23	245,500.00	254,000.00	245,000.00	252,500.00	231,602.05	449,189
2024-08-22	253,500.00	254,000.00	245,500.00	248,000.00	227,474.49	497,250
2024-08-21	257,500.00	257,500.00	251,000.00	252,500.00	231,602.05	359,513
2024-08-20	258,000.00	261,000.00	255,000.00	256,000.00	234,812.38	660,818
2024-08-19	256,000.00	259,500.00	250,000.00	255,000.00	233,895.14	739,313
2024-08-16	248,000.00	256,500.00	246,500.00	255,000.00	233,895.14	1,113,073
2024-08-14	245,500.00	248,000.00	238,500.00	241,000.00	221,053.84	500,276
2024-08-13	242,000.00	245,500.00	240,000.00	243,000.00	222,888.31	358,474
2024-08-12	246,000.00	249,000.00	242,000.00	243,500.00	223,346.93	469,844
2024-08-09	240,500.00	248,000.00	240,000.00	243,000.00	222,888.31	606,967
2024-08-08	231,500.00	240,000.00	228,500.00	236,500.00	216,926.28	698,685
2024-08-07	233,000.00	241,000.00	231,500.00	236,000.00	216,467.66	756,779
2024-08-06	233,500.00	241,500.00	228,000.00	235,000.00	215,550.43	1,250,180
2024-08-05	236,000.00	239,500.00	216,500.00	224,000.00	205,460.83	1,465,965
2024-08-02	242,500.00	248,000.00	242,000.00	244,000.00	223,805.55	889,521
2024-08-01	251,000.00	258,500.00	251,000.00	253,500.00	232,519.29	734,315
2024-07-31	250,000.00	253,500.00	247,500.00	249,000.00	228,391.73	594,919
2024-07-30	253,000.00	258,000.00	249,500.00	250,000.00	229,308.96	594,899
2024-07-29	244,000.00	260,000.00	243,000.00	255,500.00	234,353.76	1,302,271
2024-07-26	248,500.00	250,500.00	232,000.00	243,500.00	223,346.93	2,662,741
2024-07-25	253,000.00	255,000.00	247,500.00	251,500.00	230,684.82	832,753

← NewerPage 9 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.