Hyundai Motor Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 297,000.00 | 320,500.00 | 295,500.00 | 312,000.00 | 312,000.00 | 856,036 |
| 2026-10-15 | 300,000.00 | 302,500.00 | 289,000.00 | 295,500.00 | 295,500.00 | 755,619 |
| 2026-10-14 | 310,000.00 | 321,500.00 | 307,500.00 | 313,500.00 | 313,500.00 | 479,303 |
| 2026-10-13 | 307,500.00 | 315,500.00 | 299,000.00 | 315,000.00 | 315,000.00 | 889,861 |
| 2026-10-12 | 320,000.00 | 334,000.00 | 318,500.00 | 320,000.00 | 320,000.00 | 676,183 |
| 2026-10-08 | 335,000.00 | 335,500.00 | 324,500.00 | 324,500.00 | 324,500.00 | 685,775 |
| 2026-10-07 | 346,500.00 | 346,500.00 | 335,000.00 | 336,000.00 | 336,000.00 | 565,481 |
| 2026-10-06 | 349,500.00 | 353,000.00 | 345,000.00 | 348,000.00 | 348,000.00 | 408,978 |
| 2026-10-02 | 346,500.00 | 348,000.00 | 343,500.00 | 346,500.00 | 346,500.00 | 453,256 |
| 2026-10-01 | 348,500.00 | 349,000.00 | 343,500.00 | 349,000.00 | 349,000.00 | 347,462 |
| 2026-09-30 | 350,000.00 | 353,500.00 | 344,500.00 | 345,000.00 | 345,000.00 | 458,002 |
| 2026-09-29 | 351,500.00 | 352,000.00 | 344,500.00 | 350,000.00 | 350,000.00 | 549,641 |
| 2026-09-28 | 357,000.00 | 358,000.00 | 353,500.00 | 354,500.00 | 354,500.00 | 443,320 |
| 2026-09-23 | 364,000.00 | 365,500.00 | 352,000.00 | 353,500.00 | 353,500.00 | 550,575 |
| 2026-09-22 | 364,000.00 | 370,000.00 | 360,000.00 | 360,500.00 | 360,500.00 | 457,837 |
| 2026-09-21 | 365,500.00 | 365,500.00 | 358,500.00 | 359,000.00 | 359,000.00 | 459,420 |
| 2026-09-18 | 369,000.00 | 372,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 527,407 |
Page 1 of 1 · 17 trading days
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.