Hyundai Motor Co. Ltd. Pfd. Series 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	109,500.00	112,100.00	109,100.00	112,000.00	91,156.50	91,402
2024-01-24	109,100.00	109,800.00	107,100.00	109,800.00	89,365.92	38,672
2024-01-23	108,700.00	109,200.00	108,200.00	108,800.00	88,552.03	29,816
2024-01-22	108,600.00	109,000.00	108,000.00	108,100.00	87,982.30	23,537
2024-01-19	108,000.00	108,400.00	107,100.00	108,000.00	87,900.91	42,470
2024-01-18	107,500.00	107,900.00	106,800.00	106,800.00	86,924.23	39,248
2024-01-17	109,400.00	109,600.00	107,200.00	107,900.00	87,819.52	67,014
2024-01-16	110,000.00	110,100.00	109,200.00	109,400.00	89,040.36	31,707
2024-01-15	109,300.00	110,000.00	108,900.00	110,000.00	89,528.70	25,561
2024-01-12	109,700.00	109,700.00	108,800.00	109,300.00	88,958.97	25,436
2024-01-11	109,500.00	109,900.00	109,200.00	109,200.00	88,877.58	32,838
2024-01-10	108,800.00	109,700.00	108,500.00	109,200.00	88,877.58	22,998
2024-01-09	109,200.00	109,300.00	108,600.00	109,200.00	88,877.58	60,400
2024-01-08	108,200.00	109,300.00	108,100.00	108,600.00	88,389.25	31,140
2024-01-05	109,400.00	109,500.00	107,900.00	108,000.00	87,900.91	46,700
2024-01-04	110,600.00	110,600.00	107,300.00	109,200.00	88,877.58	60,905
2024-01-03	111,800.00	111,800.00	110,900.00	111,200.00	90,505.38	40,054
2024-01-02	112,900.00	113,100.00	111,500.00	112,300.00	91,400.67	76,897
2023-12-28	111,700.00	113,500.00	111,200.00	113,500.00	92,377.34	72,730
2023-12-27	111,100.00	111,800.00	110,700.00	111,700.00	90,912.33	59,785
2023-12-26	112,000.00	112,700.00	111,500.00	112,200.00	91,319.28	73,531
2023-12-22	112,700.00	112,900.00	111,500.00	112,000.00	91,156.50	68,103
2023-12-21	112,400.00	113,700.00	111,800.00	112,400.00	91,482.06	69,986
2023-12-20	110,300.00	113,000.00	110,300.00	112,800.00	91,807.61	109,558
2023-12-19	109,500.00	110,300.00	109,400.00	110,300.00	89,772.87	48,569
2023-12-18	111,100.00	111,100.00	109,300.00	109,400.00	89,040.36	71,279
2023-12-15	111,400.00	112,900.00	105,700.00	111,100.00	90,423.99	125,557
2023-12-14	110,700.00	111,100.00	110,200.00	110,600.00	90,017.04	71,717
2023-12-13	109,600.00	111,000.00	109,400.00	110,100.00	89,610.09	102,133
2023-12-12	108,400.00	109,300.00	108,300.00	109,300.00	88,958.97	64,791
2023-12-11	108,300.00	108,400.00	108,000.00	108,400.00	88,226.47	39,998
2023-12-08	107,900.00	108,300.00	107,700.00	108,100.00	87,982.30	29,886
2023-12-07	107,800.00	108,000.00	107,300.00	107,800.00	87,738.13	31,485
2023-12-06	107,900.00	108,400.00	107,600.00	107,800.00	87,738.13	31,238
2023-12-05	107,400.00	108,400.00	107,000.00	107,900.00	87,819.52	33,254
2023-12-04	107,900.00	108,400.00	107,600.00	107,600.00	87,575.35	25,730
2023-12-01	108,100.00	108,300.00	107,600.00	107,700.00	87,656.74	36,662
2023-11-30	108,400.00	108,600.00	107,800.00	108,100.00	87,982.30	85,955
2023-11-29	108,400.00	108,900.00	108,000.00	108,700.00	88,470.64	37,926
2023-11-28	107,400.00	108,400.00	107,300.00	108,400.00	88,226.47	41,975
2023-11-27	107,600.00	108,300.00	107,000.00	107,400.00	87,412.57	34,471
2023-11-24	107,600.00	108,100.00	107,200.00	107,500.00	87,493.96	31,797
2023-11-23	107,900.00	108,200.00	107,300.00	107,900.00	87,819.52	57,723
2023-11-22	107,800.00	108,100.00	106,800.00	107,700.00	87,656.74	45,224
2023-11-21	107,400.00	108,600.00	107,400.00	108,200.00	88,063.69	43,568
2023-11-20	107,400.00	107,700.00	106,500.00	107,400.00	87,412.57	29,360
2023-11-17	108,300.00	108,300.00	107,400.00	107,400.00	87,412.57	33,778
2023-11-16	107,100.00	108,200.00	106,700.00	108,000.00	87,900.91	54,200
2023-11-15	105,900.00	107,000.00	105,500.00	107,000.00	87,087.01	68,806
2023-11-14	102,800.00	104,400.00	102,700.00	104,200.00	84,808.10	34,677
2023-11-13	102,800.00	103,100.00	102,000.00	102,400.00	83,343.08	38,708
2023-11-10	101,500.00	101,900.00	100,900.00	101,700.00	82,773.35	22,641
2023-11-09	101,900.00	102,100.00	101,600.00	101,700.00	82,773.35	39,792
2023-11-08	102,300.00	102,400.00	101,400.00	101,400.00	82,529.19	36,123
2023-11-07	102,300.00	102,300.00	101,100.00	102,300.00	83,261.69	42,961
2023-11-06	102,200.00	102,900.00	101,300.00	102,900.00	83,750.03	56,556
2023-11-03	101,700.00	102,200.00	100,800.00	101,300.00	82,447.80	27,432
2023-11-02	101,200.00	101,900.00	100,600.00	100,700.00	81,959.46	38,643
2023-11-01	99,800.00	100,300.00	99,700.00	99,700.00	81,145.56	33,759
2023-10-31	100,900.00	101,500.00	99,400.00	99,600.00	81,064.17	52,576

← NewerPage 12 of 21 · 1,222 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	2,550.0000 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.