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
2023-10-30	100,500.00	101,400.00	99,900.00	100,200.00	81,552.51	48,026
2023-10-27	101,000.00	102,100.00	100,500.00	100,500.00	81,796.68	37,154
2023-10-26	101,600.00	101,700.00	100,800.00	101,000.00	82,203.63	44,452
2023-10-25	103,200.00	103,500.00	102,500.00	102,700.00	83,587.25	30,413
2023-10-24	103,500.00	103,500.00	101,400.00	102,900.00	83,750.03	32,568
2023-10-23	102,100.00	103,500.00	102,100.00	102,600.00	83,505.86	28,138
2023-10-20	104,400.00	104,500.00	101,800.00	101,800.00	82,854.74	68,489
2023-10-19	105,000.00	106,000.00	104,600.00	104,600.00	85,133.66	35,108
2023-10-18	104,000.00	106,300.00	104,000.00	106,100.00	86,354.50	46,331
2023-10-17	103,100.00	104,400.00	102,700.00	103,500.00	84,238.37	32,198
2023-10-16	102,500.00	104,000.00	102,300.00	102,400.00	83,343.08	22,770
2023-10-13	102,900.00	104,000.00	102,500.00	102,700.00	83,587.25	14,592
2023-10-12	103,600.00	103,700.00	102,800.00	102,900.00	83,750.03	25,005
2023-10-11	102,400.00	104,600.00	102,400.00	103,900.00	84,563.93	47,209
2023-10-10	104,400.00	104,800.00	102,200.00	102,200.00	83,180.30	41,991
2023-10-06	103,800.00	104,600.00	103,000.00	104,300.00	84,889.49	26,792
2023-10-05	104,500.00	105,200.00	103,500.00	103,500.00	84,238.37	44,676
2023-10-04	104,000.00	105,300.00	103,400.00	104,500.00	85,052.27	50,148
2023-09-27	104,000.00	105,100.00	103,800.00	105,100.00	85,540.61	25,419
2023-09-26	105,200.00	105,500.00	104,200.00	104,200.00	84,808.10	34,803
2023-09-25	106,000.00	106,700.00	105,700.00	106,200.00	85,215.05	34,955
2023-09-22	105,200.00	106,200.00	104,200.00	106,000.00	85,054.57	24,037
2023-09-21	106,100.00	107,000.00	105,100.00	105,700.00	84,813.85	28,101
2023-09-20	104,000.00	107,500.00	103,600.00	106,000.00	85,054.57	67,408
2023-09-19	104,300.00	105,000.00	104,000.00	104,400.00	83,770.72	19,772
2023-09-18	105,100.00	105,400.00	104,200.00	104,200.00	83,610.24	22,203
2023-09-15	104,000.00	105,900.00	103,800.00	105,100.00	84,332.40	76,034
2023-09-14	104,200.00	105,000.00	104,000.00	104,400.00	83,770.72	32,483
2023-09-13	102,000.00	104,100.00	102,000.00	103,900.00	83,369.52	57,444
2023-09-12	101,700.00	102,300.00	101,000.00	101,700.00	81,604.24	22,851
2023-09-11	100,200.00	101,800.00	99,900.00	101,800.00	81,684.48	34,923
2023-09-08	100,000.00	100,300.00	99,600.00	99,900.00	80,159.92	24,724
2023-09-07	100,300.00	100,400.00	99,700.00	100,000.00	80,240.16	45,833
2023-09-06	101,200.00	101,300.00	100,500.00	100,600.00	80,721.60	27,801
2023-09-05	101,500.00	101,900.00	101,000.00	101,100.00	81,122.80	29,781
2023-09-04	101,800.00	102,100.00	101,100.00	101,800.00	81,684.48	23,777
2023-09-01	101,700.00	102,900.00	101,100.00	101,800.00	81,684.48	53,575
2023-08-31	101,400.00	101,800.00	100,300.00	101,800.00	81,684.48	81,515
2023-08-30	102,100.00	102,400.00	101,300.00	101,300.00	81,283.28	21,853
2023-08-29	101,300.00	102,000.00	100,700.00	101,400.00	81,363.52	39,806
2023-08-28	101,400.00	101,800.00	101,000.00	101,300.00	81,283.28	36,950
2023-08-25	101,400.00	102,400.00	101,000.00	101,600.00	81,524.00	26,080
2023-08-24	102,500.00	103,300.00	101,900.00	101,900.00	81,764.72	30,008
2023-08-23	102,100.00	102,700.00	101,500.00	102,000.00	81,844.96	28,016
2023-08-22	101,800.00	103,000.00	101,700.00	102,000.00	81,844.96	26,818
2023-08-21	101,900.00	102,400.00	101,300.00	101,300.00	81,283.28	24,896
2023-08-18	101,300.00	103,500.00	101,300.00	101,700.00	81,604.24	49,209
2023-08-17	100,300.00	102,900.00	99,000.00	102,500.00	82,246.16	97,808
2023-08-16	101,300.00	101,300.00	100,000.00	100,500.00	80,641.36	67,133
2023-08-14	101,200.00	101,900.00	100,300.00	101,800.00	81,684.48	29,179
2023-08-11	101,500.00	103,300.00	100,800.00	100,900.00	80,962.32	103,949
2023-08-10	101,900.00	102,800.00	101,100.00	101,300.00	81,283.28	66,598
2023-08-09	103,600.00	104,000.00	102,600.00	102,600.00	82,326.40	27,585
2023-08-08	104,100.00	104,900.00	103,400.00	103,400.00	82,968.32	20,951
2023-08-07	104,600.00	105,100.00	103,400.00	104,100.00	83,530.00	38,047
2023-08-04	104,000.00	107,000.00	103,100.00	105,400.00	84,573.12	23,885
2023-08-03	104,500.00	105,400.00	104,100.00	104,500.00	83,850.96	21,883
2023-08-02	107,600.00	107,600.00	104,500.00	104,700.00	84,011.44	41,875
2023-08-01	107,000.00	107,800.00	105,600.00	107,700.00	86,418.65	32,169
2023-07-31	107,900.00	107,900.00	105,700.00	107,200.00	86,017.45	34,047

← NewerPage 13 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.