Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 165,500.00 | 166,300.00 | 164,100.00 | 164,300.00 | 145,033.12 | 26,823 |
| 2024-07-23 | 162,900.00 | 167,000.00 | 162,800.00 | 167,000.00 | 147,416.50 | 62,775 |
| 2024-07-22 | 165,300.00 | 165,400.00 | 160,400.00 | 161,800.00 | 142,826.29 | 85,969 |
| 2024-07-19 | 163,000.00 | 166,300.00 | 162,700.00 | 166,300.00 | 146,798.59 | 51,642 |
| 2024-07-18 | 164,700.00 | 165,000.00 | 161,900.00 | 163,600.00 | 144,415.21 | 76,295 |
| 2024-07-16 | 167,900.00 | 169,300.00 | 167,200.00 | 167,900.00 | 148,210.96 | 92,354 |
| 2024-07-15 | 167,800.00 | 168,500.00 | 166,200.00 | 166,800.00 | 147,239.95 | 50,729 |
| 2024-07-12 | 169,100.00 | 170,500.00 | 166,100.00 | 167,000.00 | 147,416.50 | 67,020 |
| 2024-07-11 | 171,100.00 | 171,100.00 | 169,100.00 | 169,500.00 | 149,623.33 | 38,735 |
| 2024-07-10 | 171,600.00 | 171,800.00 | 169,200.00 | 170,000.00 | 150,064.70 | 81,178 |
| 2024-07-09 | 177,200.00 | 177,300.00 | 170,200.00 | 171,400.00 | 151,300.53 | 122,921 |
| 2024-07-08 | 178,700.00 | 180,200.00 | 176,600.00 | 177,100.00 | 156,332.11 | 45,909 |
| 2024-07-05 | 179,100.00 | 179,800.00 | 175,700.00 | 177,800.00 | 156,950.02 | 68,143 |
| 2024-07-04 | 180,000.00 | 181,900.00 | 177,200.00 | 178,500.00 | 157,567.94 | 71,943 |
| 2024-07-03 | 174,200.00 | 181,700.00 | 173,100.00 | 179,000.00 | 158,009.30 | 94,230 |
| 2024-07-02 | 176,500.00 | 178,600.00 | 171,200.00 | 172,800.00 | 152,536.36 | 145,464 |
| 2024-07-01 | 182,100.00 | 184,400.00 | 178,000.00 | 179,700.00 | 158,627.22 | 88,663 |
| 2024-06-28 | 191,200.00 | 194,000.00 | 181,100.00 | 181,800.00 | 160,480.96 | 220,477 |
| 2024-06-27 | 173,200.00 | 186,900.00 | 172,600.00 | 186,400.00 | 164,541.53 | 225,589 |
| 2024-06-26 | 169,000.00 | 176,000.00 | 168,700.00 | 174,000.00 | 151,830.17 | 154,730 |
| 2024-06-25 | 164,000.00 | 169,000.00 | 164,000.00 | 169,000.00 | 147,467.23 | 84,259 |
| 2024-06-24 | 163,000.00 | 164,700.00 | 162,100.00 | 164,000.00 | 143,104.30 | 46,022 |
| 2024-06-21 | 166,200.00 | 166,500.00 | 163,500.00 | 163,500.00 | 142,668.00 | 64,415 |
| 2024-06-20 | 167,000.00 | 167,600.00 | 165,400.00 | 166,900.00 | 145,634.80 | 35,926 |
| 2024-06-19 | 166,000.00 | 169,400.00 | 165,000.00 | 167,000.00 | 145,722.06 | 86,346 |
| 2024-06-18 | 163,900.00 | 166,700.00 | 163,000.00 | 165,100.00 | 144,064.14 | 89,591 |
| 2024-06-17 | 159,900.00 | 164,100.00 | 159,900.00 | 163,000.00 | 142,231.71 | 100,880 |
| 2024-06-14 | 158,800.00 | 160,700.00 | 158,200.00 | 158,800.00 | 138,566.84 | 33,523 |
| 2024-06-13 | 160,500.00 | 162,000.00 | 158,700.00 | 158,700.00 | 138,479.58 | 73,497 |
| 2024-06-12 | 160,100.00 | 160,700.00 | 158,500.00 | 159,300.00 | 139,003.14 | 31,915 |
| 2024-06-11 | 156,900.00 | 160,000.00 | 156,600.00 | 160,000.00 | 139,613.95 | 70,824 |
| 2024-06-10 | 155,400.00 | 157,700.00 | 154,500.00 | 156,900.00 | 136,908.93 | 33,277 |
| 2024-06-07 | 156,000.00 | 157,000.00 | 154,800.00 | 155,700.00 | 135,861.82 | 42,576 |
| 2024-06-05 | 155,300.00 | 157,000.00 | 153,600.00 | 155,600.00 | 135,774.56 | 41,547 |
| 2024-06-04 | 157,000.00 | 157,700.00 | 154,500.00 | 154,500.00 | 134,814.72 | 41,007 |
| 2024-06-03 | 154,900.00 | 159,000.00 | 153,900.00 | 158,500.00 | 138,305.07 | 56,107 |
| 2024-05-31 | 155,000.00 | 155,900.00 | 153,400.00 | 153,400.00 | 133,854.87 | 95,714 |
| 2024-05-30 | 156,400.00 | 157,500.00 | 154,500.00 | 154,800.00 | 135,076.49 | 41,923 |
| 2024-05-29 | 158,000.00 | 158,900.00 | 156,200.00 | 156,400.00 | 136,472.63 | 48,418 |
| 2024-05-28 | 160,400.00 | 161,000.00 | 157,900.00 | 158,700.00 | 138,479.58 | 44,640 |
| 2024-05-27 | 161,200.00 | 161,800.00 | 158,600.00 | 160,400.00 | 139,962.98 | 56,129 |
| 2024-05-24 | 161,100.00 | 164,700.00 | 160,600.00 | 161,200.00 | 140,661.05 | 51,550 |
| 2024-05-23 | 165,100.00 | 165,800.00 | 161,000.00 | 162,900.00 | 142,144.45 | 97,210 |
| 2024-05-22 | 158,000.00 | 167,000.00 | 157,100.00 | 166,600.00 | 145,373.02 | 173,735 |
| 2024-05-21 | 157,700.00 | 158,500.00 | 155,500.00 | 157,900.00 | 137,781.51 | 44,345 |
| 2024-05-20 | 156,300.00 | 159,800.00 | 155,400.00 | 157,600.00 | 137,519.74 | 72,418 |
| 2024-05-17 | 155,600.00 | 156,900.00 | 155,200.00 | 155,800.00 | 135,949.08 | 35,160 |
| 2024-05-16 | 154,800.00 | 155,900.00 | 153,400.00 | 155,900.00 | 136,036.34 | 52,887 |
| 2024-05-14 | 152,700.00 | 154,400.00 | 152,500.00 | 154,200.00 | 134,552.94 | 47,635 |
| 2024-05-13 | 152,900.00 | 154,600.00 | 152,100.00 | 152,600.00 | 133,156.80 | 37,206 |
| 2024-05-10 | 153,000.00 | 153,800.00 | 152,200.00 | 152,800.00 | 133,331.32 | 37,148 |
| 2024-05-09 | 155,500.00 | 155,500.00 | 152,000.00 | 153,000.00 | 133,505.84 | 42,804 |
| 2024-05-08 | 154,500.00 | 155,700.00 | 153,200.00 | 155,700.00 | 135,861.82 | 31,654 |
| 2024-05-07 | 154,700.00 | 156,200.00 | 153,900.00 | 155,100.00 | 135,338.27 | 45,731 |
| 2024-05-03 | 156,700.00 | 156,700.00 | 153,100.00 | 153,900.00 | 134,291.17 | 47,156 |
| 2024-05-02 | 158,000.00 | 158,800.00 | 155,700.00 | 156,000.00 | 136,123.60 | 51,135 |
| 2024-04-30 | 157,700.00 | 159,000.00 | 157,100.00 | 158,400.00 | 138,217.81 | 47,636 |
| 2024-04-29 | 155,600.00 | 158,300.00 | 153,600.00 | 158,300.00 | 138,130.55 | 70,940 |
| 2024-04-26 | 155,000.00 | 156,200.00 | 152,400.00 | 154,800.00 | 135,076.49 | 51,922 |
| 2024-04-25 | 155,000.00 | 157,200.00 | 154,000.00 | 155,000.00 | 135,251.01 | 44,814 |
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 | 2,550.0000 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 | 6,050.0000 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 | 8,450.0000 KRW |
| 2023-09-26 | 1,500.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-12-28 | 6,050.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 4,050.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 3,050.0000 KRW |
| 2019-12-27 | 3,050.0000 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.