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
2023-05-03	107,400.00	108,400.00	107,400.00	108,300.00	85,726.82	61,763
2023-05-02	106,000.00	108,500.00	106,000.00	108,500.00	85,885.13	121,038
2023-04-28	108,000.00	108,300.00	105,800.00	106,000.00	83,906.21	86,157
2023-04-27	107,900.00	109,500.00	105,500.00	107,500.00	85,093.57	106,411
2023-04-26	104,300.00	108,400.00	101,100.00	107,900.00	85,410.19	483,520
2023-04-25	97,100.00	100,800.00	96,700.00	100,800.00	79,790.06	202,304
2023-04-24	96,800.00	97,500.00	96,200.00	97,000.00	76,782.10	34,637
2023-04-21	96,400.00	96,500.00	94,900.00	96,500.00	76,386.32	41,255
2023-04-20	97,000.00	97,600.00	96,400.00	96,600.00	76,465.47	21,548
2023-04-19	96,300.00	97,500.00	96,000.00	97,500.00	77,177.89	40,491
2023-04-18	95,500.00	96,600.00	94,500.00	96,600.00	76,465.47	50,622
2023-04-17	96,300.00	96,600.00	95,000.00	96,000.00	75,990.53	32,257
2023-04-14	97,200.00	97,400.00	96,300.00	96,300.00	76,228.00	33,604
2023-04-13	97,800.00	97,800.00	96,600.00	96,900.00	76,702.94	33,159
2023-04-12	96,000.00	98,000.00	95,500.00	97,900.00	77,494.51	122,288
2023-04-11	94,100.00	96,200.00	93,900.00	95,700.00	75,753.06	97,626
2023-04-10	94,000.00	94,200.00	93,400.00	94,000.00	74,407.40	31,480
2023-04-07	94,300.00	94,900.00	93,400.00	93,600.00	74,090.77	20,077
2023-04-06	94,900.00	95,400.00	94,200.00	94,200.00	74,565.71	32,171
2023-04-05	94,100.00	94,900.00	94,000.00	94,900.00	75,119.81	29,201
2023-04-04	94,700.00	95,300.00	93,900.00	94,100.00	74,486.55	29,618
2023-04-03	94,600.00	95,000.00	94,000.00	94,700.00	74,961.50	35,809
2023-03-31	93,000.00	94,400.00	92,600.00	94,400.00	74,724.02	66,980
2023-03-30	93,000.00	93,500.00	92,500.00	93,000.00	73,615.83	33,569
2023-03-29	92,000.00	93,000.00	91,700.00	92,700.00	73,378.36	28,760
2023-03-28	90,400.00	92,000.00	90,100.00	92,000.00	72,824.26	45,690
2023-03-27	91,400.00	91,800.00	90,000.00	90,000.00	71,241.13	34,799
2023-03-24	92,200.00	92,400.00	91,200.00	92,000.00	72,824.26	32,984
2023-03-23	90,900.00	92,000.00	90,800.00	92,000.00	72,824.26	34,389
2023-03-22	90,700.00	91,900.00	90,700.00	91,400.00	72,349.32	32,899
2023-03-21	91,000.00	91,400.00	90,300.00	90,300.00	71,478.60	21,224
2023-03-20	92,000.00	92,300.00	90,600.00	90,600.00	71,716.07	35,693
2023-03-17	92,500.00	93,000.00	91,600.00	92,300.00	73,061.73	54,214
2023-03-16	92,900.00	92,900.00	91,500.00	91,800.00	72,665.95	42,340
2023-03-15	93,700.00	94,300.00	93,200.00	93,400.00	73,932.46	67,413
2023-03-14	94,100.00	94,100.00	92,500.00	92,500.00	73,220.05	69,308
2023-03-13	92,500.00	94,600.00	92,000.00	94,200.00	74,565.71	69,317
2023-03-10	93,700.00	94,300.00	93,200.00	93,700.00	74,169.93	33,825
2023-03-09	94,000.00	95,400.00	93,800.00	94,100.00	74,486.55	67,994
2023-03-08	93,200.00	94,500.00	92,600.00	94,500.00	74,803.18	42,062
2023-03-07	93,600.00	94,000.00	93,300.00	93,900.00	74,328.24	35,992
2023-03-06	92,400.00	94,400.00	92,200.00	94,000.00	74,407.40	71,628
2023-03-03	93,100.00	93,500.00	91,900.00	91,900.00	72,745.10	33,134
2023-03-02	92,200.00	93,600.00	92,100.00	93,100.00	73,694.99	30,160
2023-02-28	91,100.00	92,900.00	91,100.00	92,200.00	72,982.58	78,681
2023-02-27	91,100.00	91,500.00	90,400.00	91,200.00	72,191.01	24,491
2023-02-24	93,100.00	93,300.00	91,800.00	91,800.00	72,665.95	33,961
2023-02-23	92,300.00	93,900.00	92,100.00	92,900.00	73,536.67	35,377
2023-02-22	92,400.00	92,600.00	91,800.00	91,900.00	72,745.10	20,870
2023-02-21	92,800.00	93,500.00	91,700.00	93,200.00	73,774.14	35,046
2023-02-20	93,700.00	93,800.00	91,800.00	92,700.00	73,378.36	58,221
2023-02-17	93,500.00	94,500.00	92,700.00	94,500.00	74,803.18	53,435
2023-02-16	92,000.00	94,100.00	92,000.00	93,500.00	74,011.61	60,663
2023-02-15	92,500.00	92,800.00	91,000.00	92,000.00	72,824.26	45,961
2023-02-14	90,900.00	92,400.00	90,600.00	92,300.00	73,061.73	49,122
2023-02-13	90,300.00	91,000.00	89,800.00	90,400.00	71,557.75	35,187
2023-02-10	89,200.00	90,400.00	88,300.00	90,300.00	71,478.60	42,161
2023-02-09	87,700.00	89,200.00	87,500.00	89,200.00	70,607.87	35,554
2023-02-08	87,700.00	88,200.00	86,700.00	88,200.00	69,816.30	34,781
2023-02-07	87,300.00	87,600.00	86,100.00	87,600.00	69,341.36	26,522

← NewerPage 15 of 21 · 1,226 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.