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
2023-02-06	88,800.00	88,800.00	87,100.00	87,100.00	68,945.58	32,464
2023-02-03	87,400.00	88,800.00	87,200.00	88,600.00	70,132.93	48,765
2023-02-02	87,700.00	88,600.00	87,000.00	87,400.00	69,183.05	56,779
2023-02-01	86,400.00	88,000.00	86,300.00	87,700.00	69,420.52	61,731
2023-01-31	86,000.00	87,200.00	85,500.00	85,900.00	67,995.70	70,907
2023-01-30	86,400.00	87,900.00	85,900.00	86,800.00	68,708.11	119,465
2023-01-27	83,400.00	85,900.00	83,200.00	85,900.00	67,995.70	159,647
2023-01-26	80,000.00	83,200.00	80,000.00	82,800.00	65,541.84	97,304
2023-01-25	80,200.00	80,500.00	79,800.00	79,900.00	63,246.29	30,129
2023-01-20	80,000.00	80,000.00	79,400.00	79,700.00	63,087.97	18,660
2023-01-19	79,200.00	80,300.00	79,000.00	80,300.00	63,562.92	28,419
2023-01-18	80,000.00	80,100.00	78,900.00	80,000.00	63,325.44	25,133
2023-01-17	79,900.00	80,200.00	79,400.00	80,000.00	63,325.44	27,154
2023-01-16	80,000.00	80,000.00	79,000.00	79,800.00	63,167.13	25,894
2023-01-13	78,900.00	80,500.00	78,800.00	80,500.00	63,721.23	74,883
2023-01-12	77,900.00	79,000.00	77,600.00	78,900.00	62,454.72	42,295
2023-01-11	77,800.00	78,300.00	77,300.00	77,700.00	61,504.84	31,499
2023-01-10	78,000.00	78,100.00	77,200.00	77,800.00	61,584.00	37,020
2023-01-09	77,300.00	78,300.00	77,000.00	78,300.00	61,979.78	31,292
2023-01-06	75,800.00	77,100.00	75,600.00	77,100.00	61,029.90	29,778
2023-01-05	75,700.00	76,100.00	75,200.00	76,100.00	60,238.33	24,782
2023-01-04	74,300.00	75,500.00	74,100.00	75,500.00	59,763.39	86,595
2023-01-03	74,800.00	75,700.00	73,400.00	74,700.00	59,130.13	131,949
2023-01-02	74,300.00	76,100.00	74,300.00	74,700.00	59,130.13	18,903
2022-12-29	76,400.00	76,400.00	74,000.00	74,000.00	58,576.04	51,695
2022-12-28	77,500.00	77,500.00	76,400.00	76,700.00	60,713.27	65,036
2022-12-27	80,000.00	80,700.00	79,700.00	80,700.00	59,090.56	68,580
2022-12-26	79,900.00	80,200.00	79,500.00	80,000.00	58,578.00	33,836
2022-12-23	79,800.00	80,100.00	79,400.00	79,900.00	58,504.78	23,519
2022-12-22	79,600.00	80,600.00	79,200.00	80,600.00	59,017.33	25,436
2022-12-21	79,300.00	79,300.00	78,700.00	79,300.00	58,065.44	19,964
2022-12-20	79,000.00	79,500.00	78,500.00	79,300.00	58,065.44	163,587
2022-12-19	80,000.00	80,000.00	78,800.00	79,300.00	58,065.44	34,127
2022-12-16	79,200.00	80,400.00	79,100.00	80,400.00	58,870.89	50,689
2022-12-15	80,100.00	80,300.00	79,400.00	79,700.00	58,358.33	32,476
2022-12-14	79,000.00	80,400.00	78,600.00	80,300.00	58,797.67	44,636
2022-12-13	79,900.00	80,100.00	78,500.00	78,900.00	57,772.55	36,475
2022-12-12	79,700.00	79,900.00	79,300.00	79,800.00	58,431.55	19,000
2022-12-09	79,600.00	79,900.00	79,300.00	79,500.00	58,211.89	17,325
2022-12-08	79,500.00	79,600.00	78,900.00	79,500.00	58,211.89	26,438
2022-12-07	79,300.00	79,800.00	79,100.00	79,300.00	58,065.44	29,792
2022-12-06	79,400.00	79,800.00	79,100.00	79,700.00	58,358.33	23,159
2022-12-05	81,000.00	81,000.00	79,800.00	79,800.00	58,431.55	33,778
2022-12-02	82,400.00	82,400.00	80,600.00	80,600.00	59,017.33	42,051
2022-12-01	83,500.00	83,600.00	82,200.00	82,200.00	60,188.89	55,035
2022-11-30	79,800.00	83,800.00	79,600.00	83,800.00	61,360.45	334,492
2022-11-29	79,400.00	80,000.00	79,300.00	79,800.00	58,431.55	28,576
2022-11-28	79,300.00	79,700.00	78,300.00	79,400.00	58,138.66	69,063
2022-11-25	79,600.00	79,700.00	78,900.00	79,300.00	58,065.44	26,494
2022-11-24	79,400.00	79,700.00	78,900.00	79,700.00	58,358.33	27,006
2022-11-23	79,300.00	79,500.00	78,600.00	79,300.00	58,065.44	46,576
2022-11-22	79,800.00	79,800.00	78,700.00	79,400.00	58,138.66	31,526
2022-11-21	80,600.00	80,700.00	79,300.00	80,000.00	58,578.00	51,326
2022-11-18	81,000.00	81,500.00	80,600.00	80,900.00	59,237.00	40,740
2022-11-17	82,000.00	82,000.00	80,400.00	81,100.00	59,383.45	41,287
2022-11-16	83,600.00	83,600.00	81,500.00	82,600.00	60,481.78	53,062
2022-11-15	83,800.00	84,000.00	82,200.00	83,500.00	61,140.79	41,280
2022-11-14	82,500.00	84,000.00	82,100.00	83,800.00	61,360.45	46,804
2022-11-11	83,000.00	83,100.00	81,400.00	81,900.00	59,969.23	47,744
2022-11-10	81,100.00	81,900.00	80,500.00	81,200.00	59,456.67	53,044

← NewerPage 16 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.