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 |
| 2026-09-17 | 364,500.00 | 365,000.00 | 358,000.00 | 363,000.00 | 363,000.00 | 374,225 |
| 2026-09-16 | 365,000.00 | 367,000.00 | 359,000.00 | 362,000.00 | 362,000.00 | 482,107 |
| 2026-09-15 | 366,500.00 | 374,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | 287,552 |
| 2026-09-14 | 375,000.00 | 375,000.00 | 365,500.00 | 371,500.00 | 371,500.00 | 511,452 |
| 2026-09-11 | 381,000.00 | 384,000.00 | 378,000.00 | 382,500.00 | 382,500.00 | 524,899 |
| 2026-09-10 | 384,500.00 | 392,000.00 | 381,500.00 | 389,000.00 | 389,000.00 | 600,281 |
| 2026-09-09 | 385,000.00 | 390,000.00 | 383,000.00 | 388,000.00 | 388,000.00 | 334,083 |
| 2026-09-08 | 393,500.00 | 394,000.00 | 384,000.00 | 385,000.00 | 385,000.00 | 482,373 |
| 2026-09-07 | 389,500.00 | 395,000.00 | 386,500.00 | 393,000.00 | 393,000.00 | 431,118 |
| 2026-09-04 | 389,000.00 | 393,500.00 | 381,000.00 | 383,500.00 | 383,500.00 | 358,567 |
| 2026-09-03 | 381,500.00 | 387,000.00 | 374,500.00 | 383,500.00 | 383,500.00 | 465,891 |
| 2026-09-02 | 389,000.00 | 391,000.00 | 376,000.00 | 378,000.00 | 378,000.00 | 818,127 |
| 2026-09-01 | 404,000.00 | 408,000.00 | 396,500.00 | 400,500.00 | 400,500.00 | 383,747 |
| 2026-08-31 | 391,500.00 | 405,500.00 | 387,000.00 | 403,500.00 | 403,500.00 | 626,542 |
| 2026-08-28 | 399,000.00 | 404,750.00 | 397,500.00 | 399,500.00 | 399,500.00 | 438,365 |
| 2026-08-27 | 411,000.00 | 414,000.00 | 395,000.00 | 398,000.00 | 395,500.00 | 1,150,372 |
| 2026-08-26 | 427,000.00 | 434,000.00 | 406,500.00 | 408,000.00 | 405,437.19 | 949,402 |
| 2026-08-25 | 422,000.00 | 427,250.00 | 406,000.00 | 421,000.00 | 418,355.53 | 570,222 |
| 2026-08-24 | 416,000.00 | 420,000.00 | 408,000.00 | 414,000.00 | 411,399.50 | 349,740 |
| 2026-08-21 | 406,500.00 | 420,500.00 | 405,000.00 | 415,000.00 | 412,393.22 | 373,056 |
| 2026-08-20 | 417,000.00 | 425,000.00 | 408,000.00 | 417,500.00 | 414,877.51 | 421,243 |
| 2026-08-19 | 416,000.00 | 422,500.00 | 406,500.00 | 414,000.00 | 411,399.50 | 552,901 |
| 2026-08-18 | 459,500.00 | 459,500.00 | 427,000.00 | 435,000.00 | 432,267.59 | 864,881 |
| 2026-08-14 | 424,000.00 | 456,000.00 | 421,500.00 | 453,000.00 | 450,154.52 | 1,203,960 |
| 2026-08-13 | 419,500.00 | 431,500.00 | 415,000.00 | 418,500.00 | 415,871.23 | 590,756 |
| 2026-08-12 | 403,000.00 | 413,000.00 | 400,500.00 | 409,500.00 | 406,927.76 | 411,565 |
| 2026-08-11 | 406,000.00 | 411,000.00 | 400,500.00 | 403,000.00 | 400,468.59 | 327,064 |
| 2026-08-10 | 396,000.00 | 410,500.00 | 392,500.00 | 408,000.00 | 405,437.19 | 458,584 |
| 2026-08-07 | 401,000.00 | 406,000.00 | 387,000.00 | 395,500.00 | 393,015.70 | 415,672 |
| 2026-08-06 | 401,000.00 | 415,000.00 | 390,000.00 | 400,000.00 | 397,487.44 | 527,513 |
| 2026-08-05 | 401,500.00 | 411,000.00 | 400,500.00 | 404,500.00 | 401,959.17 | 545,657 |
| 2026-08-04 | 395,500.00 | 396,500.00 | 376,000.00 | 392,500.00 | 390,034.55 | 680,354 |
| 2026-08-03 | 383,000.00 | 401,500.00 | 376,000.00 | 393,000.00 | 390,531.41 | 826,843 |
| 2026-07-31 | 370,000.00 | 391,500.00 | 366,000.00 | 388,000.00 | 385,562.81 | 1,085,656 |
| 2026-07-30 | 346,000.00 | 369,000.00 | 343,500.00 | 351,000.00 | 348,795.23 | 961,582 |
| 2026-07-29 | 369,500.00 | 382,000.00 | 338,500.00 | 353,500.00 | 351,279.52 | 1,566,493 |
| 2026-07-28 | 386,500.00 | 390,500.00 | 359,000.00 | 364,000.00 | 361,713.57 | 898,415 |
| 2026-07-27 | 410,000.00 | 411,000.00 | 393,500.00 | 403,000.00 | 400,468.59 | 563,634 |
| 2026-07-24 | 418,500.00 | 418,500.00 | 390,000.00 | 401,000.00 | 398,481.16 | 896,066 |
| 2026-07-23 | 419,500.00 | 433,000.00 | 416,500.00 | 432,000.00 | 429,286.43 | 717,603 |
| 2026-07-22 | 413,500.00 | 433,000.00 | 411,500.00 | 418,000.00 | 415,374.37 | 877,549 |
| 2026-07-21 | 393,000.00 | 404,000.00 | 381,000.00 | 399,000.00 | 396,493.72 | 1,118,030 |
| 2026-07-20 | 408,000.00 | 410,000.00 | 394,500.00 | 399,000.00 | 396,493.72 | 904,770 |
Page 1 of 21 · 1,225 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.