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
2023-07-31	107,900.00	107,900.00	105,700.00	107,200.00	86,017.45	34,047
2023-07-28	105,900.00	107,600.00	105,700.00	107,500.00	86,258.17	35,044
2023-07-27	105,100.00	106,200.00	104,100.00	105,900.00	84,974.33	58,526
2023-07-26	104,500.00	105,100.00	102,100.00	103,700.00	83,209.04	78,132
2023-07-25	103,700.00	105,300.00	103,700.00	105,200.00	84,412.64	32,183
2023-07-24	104,000.00	104,000.00	102,300.00	103,700.00	83,209.04	51,394
2023-07-21	104,600.00	105,100.00	104,000.00	104,600.00	83,931.20	29,156
2023-07-20	106,400.00	106,400.00	104,600.00	104,600.00	83,931.20	35,294
2023-07-19	105,400.00	106,400.00	104,000.00	106,400.00	85,375.53	41,088
2023-07-18	107,400.00	107,500.00	105,000.00	105,400.00	84,573.12	55,223
2023-07-17	109,800.00	110,300.00	107,000.00	107,300.00	86,097.69	57,577
2023-07-14	108,900.00	109,800.00	108,400.00	109,800.00	88,103.69	37,998
2023-07-13	109,300.00	109,300.00	108,300.00	108,800.00	87,301.29	40,332
2023-07-12	109,800.00	109,800.00	108,100.00	109,500.00	87,862.97	34,409
2023-07-11	109,600.00	110,300.00	109,500.00	109,800.00	88,103.69	34,206
2023-07-10	108,100.00	109,900.00	108,000.00	109,700.00	88,023.45	40,124
2023-07-07	109,100.00	109,100.00	107,800.00	108,100.00	86,739.61	56,803
2023-07-06	110,000.00	111,300.00	109,800.00	110,300.00	88,504.89	54,217
2023-07-05	109,800.00	110,300.00	108,900.00	110,300.00	88,504.89	41,530
2023-07-04	109,000.00	109,800.00	108,400.00	109,600.00	87,943.21	40,611
2023-07-03	109,000.00	109,100.00	108,300.00	109,000.00	87,461.77	35,305
2023-06-30	108,800.00	110,600.00	108,500.00	108,800.00	87,301.29	67,829
2023-06-29	109,500.00	110,100.00	107,900.00	108,400.00	86,980.33	69,594
2023-06-28	111,500.00	111,800.00	110,800.00	111,100.00	87,943.21	62,799
2023-06-27	110,900.00	111,500.00	110,500.00	111,300.00	88,101.53	48,871
2023-06-26	108,800.00	110,700.00	108,800.00	110,700.00	87,626.58	46,494
2023-06-23	109,900.00	110,100.00	108,300.00	109,100.00	86,360.08	33,818
2023-06-22	109,500.00	110,100.00	108,600.00	109,900.00	86,993.33	59,957
2023-06-21	106,000.00	110,000.00	105,500.00	110,000.00	87,072.49	88,364
2023-06-20	106,600.00	106,800.00	105,700.00	106,300.00	84,143.68	43,903
2023-06-19	106,300.00	106,700.00	105,500.00	106,700.00	84,460.31	43,228
2023-06-16	108,300.00	108,400.00	106,600.00	106,600.00	84,381.16	54,302
2023-06-15	107,500.00	107,900.00	107,200.00	107,900.00	85,410.19	23,827
2023-06-14	106,800.00	108,100.00	106,400.00	107,200.00	84,856.10	34,273
2023-06-13	107,700.00	107,900.00	106,600.00	106,800.00	84,539.47	34,972
2023-06-12	108,100.00	108,100.00	106,800.00	107,300.00	84,935.25	36,870
2023-06-09	107,500.00	108,200.00	107,500.00	107,800.00	85,331.04	34,191
2023-06-08	106,500.00	107,500.00	105,800.00	107,500.00	85,093.57	33,847
2023-06-07	109,700.00	110,000.00	106,500.00	106,500.00	84,302.00	102,428
2023-06-05	107,700.00	109,600.00	107,600.00	109,600.00	86,755.86	61,796
2023-06-02	104,300.00	107,200.00	104,300.00	107,200.00	84,856.10	57,142
2023-06-01	105,400.00	105,900.00	103,400.00	103,600.00	82,006.45	75,754
2023-05-31	106,200.00	107,200.00	105,400.00	105,400.00	83,431.27	175,729
2023-05-30	108,600.00	108,700.00	106,000.00	106,000.00	83,906.21	94,304
2023-05-26	108,700.00	108,800.00	107,100.00	108,000.00	85,489.35	50,311
2023-05-25	109,200.00	109,300.00	108,300.00	108,300.00	85,726.82	51,155
2023-05-24	109,500.00	110,100.00	109,000.00	109,600.00	86,755.86	43,768
2023-05-23	110,000.00	110,600.00	109,400.00	110,000.00	87,072.49	38,739
2023-05-22	110,000.00	110,300.00	109,000.00	109,900.00	86,993.33	35,071
2023-05-19	111,000.00	111,100.00	108,100.00	109,900.00	86,993.33	71,549
2023-05-18	110,200.00	111,700.00	109,800.00	110,900.00	87,784.90	69,863
2023-05-17	107,600.00	109,500.00	107,600.00	109,500.00	86,676.70	92,683
2023-05-16	107,900.00	108,700.00	107,100.00	107,600.00	85,172.72	45,983
2023-05-15	109,600.00	109,700.00	106,500.00	107,600.00	85,172.72	73,266
2023-05-12	109,800.00	111,000.00	109,100.00	109,700.00	86,835.02	72,062
2023-05-11	112,800.00	112,800.00	109,800.00	110,500.00	87,468.27	91,107
2023-05-10	111,000.00	113,000.00	111,000.00	112,700.00	89,209.72	140,899
2023-05-09	109,400.00	111,200.00	108,800.00	111,200.00	88,022.37	123,671
2023-05-08	109,000.00	110,400.00	109,000.00	109,100.00	86,360.08	97,586
2023-05-04	108,300.00	108,700.00	107,400.00	108,500.00	85,885.13	52,580

← NewerPage 14 of 21 · 1,223 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.