Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 153,400.00 | 156,000.00 | 152,500.00 | 156,000.00 | 136,123.60 | 50,882 |
| 2024-04-23 | 151,700.00 | 153,300.00 | 150,100.00 | 153,000.00 | 133,505.84 | 67,627 |
| 2024-04-22 | 146,700.00 | 151,000.00 | 146,700.00 | 150,300.00 | 131,149.85 | 57,902 |
| 2024-04-19 | 145,000.00 | 146,400.00 | 142,200.00 | 145,600.00 | 127,048.69 | 74,179 |
| 2024-04-18 | 145,000.00 | 146,900.00 | 144,500.00 | 145,000.00 | 126,525.14 | 46,592 |
| 2024-04-17 | 147,400.00 | 147,800.00 | 144,400.00 | 144,600.00 | 126,176.11 | 49,107 |
| 2024-04-16 | 149,400.00 | 149,900.00 | 146,100.00 | 147,300.00 | 128,532.09 | 66,997 |
| 2024-04-15 | 146,300.00 | 151,000.00 | 144,900.00 | 150,300.00 | 131,149.85 | 53,094 |
| 2024-04-12 | 149,500.00 | 150,800.00 | 147,500.00 | 148,500.00 | 129,579.20 | 52,416 |
| 2024-04-11 | 144,000.00 | 149,900.00 | 142,300.00 | 149,700.00 | 130,626.30 | 91,553 |
| 2024-04-09 | 152,200.00 | 153,700.00 | 146,900.00 | 146,900.00 | 128,183.06 | 54,503 |
| 2024-04-08 | 149,500.00 | 152,700.00 | 145,000.00 | 151,200.00 | 131,935.18 | 71,371 |
| 2024-04-05 | 148,300.00 | 152,000.00 | 148,000.00 | 148,900.00 | 129,928.23 | 54,072 |
| 2024-04-04 | 143,400.00 | 151,400.00 | 143,400.00 | 151,400.00 | 132,109.70 | 110,866 |
| 2024-04-03 | 144,600.00 | 145,300.00 | 142,800.00 | 143,100.00 | 124,867.22 | 89,594 |
| 2024-04-02 | 149,500.00 | 149,500.00 | 142,600.00 | 144,700.00 | 126,263.36 | 151,233 |
| 2024-04-01 | 155,800.00 | 156,000.00 | 148,700.00 | 150,200.00 | 131,062.59 | 105,636 |
| 2024-03-29 | 158,300.00 | 158,500.00 | 154,500.00 | 156,000.00 | 136,123.60 | 69,586 |
| 2024-03-28 | 160,400.00 | 161,800.00 | 157,600.00 | 158,100.00 | 137,956.03 | 88,464 |
| 2024-03-27 | 156,700.00 | 161,800.00 | 156,500.00 | 160,400.00 | 138,217.81 | 84,751 |
| 2024-03-26 | 155,400.00 | 159,900.00 | 155,300.00 | 156,700.00 | 135,029.49 | 87,874 |
| 2024-03-25 | 158,800.00 | 160,900.00 | 155,700.00 | 157,000.00 | 135,288.00 | 60,803 |
| 2024-03-22 | 162,700.00 | 163,500.00 | 157,300.00 | 158,700.00 | 136,752.91 | 123,253 |
| 2024-03-21 | 156,000.00 | 163,000.00 | 155,400.00 | 162,200.00 | 139,768.88 | 117,984 |
| 2024-03-20 | 151,200.00 | 154,600.00 | 151,200.00 | 153,600.00 | 132,358.20 | 67,210 |
| 2024-03-19 | 155,500.00 | 155,800.00 | 149,900.00 | 150,600.00 | 129,773.08 | 102,212 |
| 2024-03-18 | 158,400.00 | 159,300.00 | 154,000.00 | 156,000.00 | 134,426.30 | 98,698 |
| 2024-03-15 | 163,200.00 | 164,900.00 | 156,700.00 | 158,000.00 | 136,149.71 | 173,370 |
| 2024-03-14 | 158,200.00 | 164,300.00 | 157,600.00 | 164,300.00 | 141,578.47 | 126,075 |
| 2024-03-13 | 156,000.00 | 159,000.00 | 154,500.00 | 159,000.00 | 137,011.42 | 75,822 |
| 2024-03-12 | 156,400.00 | 156,800.00 | 152,200.00 | 156,000.00 | 134,426.30 | 72,518 |
| 2024-03-11 | 160,500.00 | 161,500.00 | 153,300.00 | 156,400.00 | 134,770.98 | 114,602 |
| 2024-03-08 | 160,200.00 | 161,800.00 | 157,300.00 | 161,500.00 | 139,165.69 | 105,857 |
| 2024-03-07 | 162,000.00 | 164,600.00 | 157,000.00 | 159,300.00 | 137,269.93 | 110,431 |
| 2024-03-06 | 164,000.00 | 167,000.00 | 161,600.00 | 162,000.00 | 139,596.54 | 138,435 |
| 2024-03-05 | 165,600.00 | 166,900.00 | 162,900.00 | 165,000.00 | 142,181.66 | 159,199 |
| 2024-03-04 | 161,500.00 | 166,600.00 | 161,000.00 | 166,000.00 | 143,043.37 | 219,316 |
| 2024-02-29 | 153,200.00 | 159,500.00 | 150,800.00 | 159,500.00 | 137,442.27 | 284,650 |
| 2024-02-28 | 145,500.00 | 154,700.00 | 145,300.00 | 153,600.00 | 132,358.20 | 283,184 |
| 2024-02-27 | 153,000.00 | 154,700.00 | 151,100.00 | 152,300.00 | 123,956.56 | 227,298 |
| 2024-02-26 | 153,100.00 | 156,500.00 | 150,000.00 | 153,900.00 | 125,258.79 | 235,261 |
| 2024-02-23 | 159,000.00 | 160,200.00 | 157,300.00 | 158,100.00 | 128,677.16 | 142,218 |
| 2024-02-22 | 154,200.00 | 159,600.00 | 152,200.00 | 157,600.00 | 128,270.21 | 200,432 |
| 2024-02-21 | 155,500.00 | 159,200.00 | 151,600.00 | 153,800.00 | 125,177.40 | 169,085 |
| 2024-02-20 | 162,400.00 | 164,400.00 | 153,600.00 | 156,900.00 | 127,700.48 | 309,816 |
| 2024-02-19 | 157,600.00 | 164,500.00 | 156,200.00 | 162,100.00 | 131,932.75 | 337,886 |
| 2024-02-16 | 149,600.00 | 157,200.00 | 145,600.00 | 157,200.00 | 127,944.65 | 274,124 |
| 2024-02-15 | 156,800.00 | 158,800.00 | 146,900.00 | 149,200.00 | 121,433.48 | 332,310 |
| 2024-02-14 | 147,500.00 | 158,600.00 | 147,500.00 | 155,600.00 | 126,642.42 | 335,651 |
| 2024-02-13 | 145,900.00 | 156,100.00 | 145,900.00 | 150,500.00 | 122,491.54 | 345,736 |
| 2024-02-08 | 143,600.00 | 146,400.00 | 141,900.00 | 145,700.00 | 118,584.83 | 260,475 |
| 2024-02-07 | 136,500.00 | 145,600.00 | 136,200.00 | 145,600.00 | 118,503.45 | 303,648 |
| 2024-02-06 | 133,500.00 | 140,000.00 | 132,100.00 | 135,500.00 | 110,283.08 | 274,614 |
| 2024-02-05 | 133,600.00 | 137,100.00 | 128,700.00 | 134,700.00 | 109,631.96 | 391,721 |
| 2024-02-02 | 126,200.00 | 131,200.00 | 123,400.00 | 130,300.00 | 106,050.82 | 343,026 |
| 2024-02-01 | 118,400.00 | 123,500.00 | 118,400.00 | 123,200.00 | 100,272.15 | 180,480 |
| 2024-01-31 | 117,100.00 | 118,900.00 | 116,900.00 | 118,200.00 | 96,202.66 | 69,700 |
| 2024-01-30 | 118,700.00 | 119,500.00 | 116,800.00 | 116,900.00 | 95,144.59 | 102,804 |
| 2024-01-29 | 113,600.00 | 118,700.00 | 113,300.00 | 118,700.00 | 96,609.61 | 212,513 |
| 2024-01-26 | 113,000.00 | 113,500.00 | 112,200.00 | 113,100.00 | 92,051.78 | 108,404 |
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.