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
2022-11-09	80,500.00	81,200.00	80,100.00	81,200.00	59,456.67	42,542
2022-11-08	80,200.00	80,400.00	79,500.00	80,300.00	58,797.67	36,882
2022-11-07	78,200.00	79,800.00	78,200.00	79,800.00	58,431.55	39,287
2022-11-04	77,500.00	77,700.00	76,900.00	77,400.00	56,674.21	58,663
2022-11-03	78,000.00	78,000.00	77,200.00	77,400.00	56,674.21	47,809
2022-11-02	78,300.00	79,000.00	77,200.00	79,000.00	57,845.77	61,643
2022-11-01	78,400.00	78,400.00	77,400.00	78,100.00	57,186.77	48,501
2022-10-31	78,800.00	78,800.00	77,200.00	78,400.00	57,406.44	35,811
2022-10-28	77,100.00	78,400.00	77,100.00	78,000.00	57,113.55	25,708
2022-10-27	77,000.00	77,800.00	76,800.00	77,500.00	56,747.44	48,876
2022-10-26	77,200.00	77,600.00	76,100.00	77,000.00	56,381.32	84,590
2022-10-25	77,800.00	77,900.00	76,300.00	76,900.00	56,308.10	67,878
2022-10-24	79,600.00	79,700.00	77,000.00	77,800.00	56,967.10	55,687
2022-10-21	79,300.00	79,400.00	74,200.00	79,200.00	57,992.22	28,144
2022-10-20	79,100.00	79,400.00	78,500.00	79,400.00	58,138.66	18,473
2022-10-19	78,500.00	79,700.00	78,300.00	79,100.00	57,919.00	36,096
2022-10-18	79,500.00	79,600.00	78,500.00	79,000.00	57,845.77	24,777
2022-10-17	78,300.00	78,700.00	78,100.00	78,700.00	57,626.11	28,906
2022-10-14	79,100.00	79,600.00	78,600.00	78,700.00	57,626.11	29,319
2022-10-13	78,900.00	79,400.00	78,000.00	78,300.00	57,333.22	23,135
2022-10-12	78,900.00	79,300.00	78,400.00	78,800.00	57,699.33	27,412
2022-10-11	82,400.00	82,400.00	78,900.00	78,900.00	57,772.55	64,157
2022-10-07	83,900.00	83,900.00	82,800.00	83,700.00	61,287.23	23,970
2022-10-06	84,500.00	84,900.00	83,800.00	84,200.00	61,653.34	20,469
2022-10-05	86,500.00	87,000.00	82,000.00	84,000.00	61,506.90	64,706
2022-10-04	85,000.00	85,900.00	84,700.00	85,400.00	62,532.01	31,690
2022-09-30	85,100.00	85,800.00	83,000.00	84,100.00	61,580.12	62,627
2022-09-29	86,000.00	86,700.00	85,100.00	85,600.00	62,678.46	27,466
2022-09-28	86,900.00	87,500.00	84,500.00	84,800.00	62,092.68	53,460
2022-09-27	85,600.00	87,000.00	85,500.00	86,500.00	63,337.46	32,396
2022-09-26	89,100.00	89,100.00	85,700.00	85,700.00	62,751.68	46,986
2022-09-23	90,300.00	90,500.00	89,400.00	89,600.00	65,607.36	24,600
2022-09-22	90,000.00	90,700.00	89,500.00	90,500.00	66,266.36	23,411
2022-09-21	92,300.00	92,500.00	90,400.00	90,500.00	66,266.36	31,698
2022-09-20	92,900.00	92,900.00	91,700.00	92,000.00	67,364.70	13,587
2022-09-19	93,500.00	93,500.00	91,500.00	92,600.00	67,804.03	24,574
2022-09-16	92,900.00	93,700.00	92,600.00	93,500.00	68,463.04	50,254
2022-09-15	92,800.00	93,200.00	92,500.00	93,000.00	68,096.92	28,100
2022-09-14	92,200.00	93,100.00	92,200.00	92,700.00	67,877.26	24,256
2022-09-13	93,800.00	93,900.00	93,300.00	93,600.00	68,536.26	29,931
2022-09-08	93,400.00	93,500.00	92,400.00	93,500.00	68,463.04	28,845
2022-09-07	93,100.00	93,600.00	92,000.00	93,400.00	68,389.81	28,843
2022-09-06	92,900.00	93,000.00	92,200.00	93,000.00	68,096.92	16,772
2022-09-05	91,200.00	93,200.00	91,200.00	92,600.00	67,804.03	40,624
2022-09-02	91,600.00	94,000.00	91,300.00	91,500.00	66,998.59	42,358
2022-09-01	90,800.00	91,500.00	89,800.00	91,300.00	66,852.14	28,927
2022-08-31	91,600.00	92,000.00	91,200.00	91,200.00	66,778.92	49,356
2022-08-30	89,500.00	91,900.00	89,500.00	91,700.00	67,145.03	33,156
2022-08-29	89,600.00	89,900.00	88,900.00	89,300.00	65,387.69	31,728
2022-08-26	90,900.00	91,400.00	90,900.00	91,000.00	66,632.47	13,646
2022-08-25	89,600.00	91,000.00	89,300.00	90,900.00	66,559.25	32,166
2022-08-24	89,500.00	90,000.00	88,400.00	89,300.00	65,387.69	18,543
2022-08-23	88,400.00	90,300.00	88,400.00	89,200.00	65,314.47	21,995
2022-08-22	89,300.00	89,800.00	88,400.00	88,900.00	65,094.80	24,306
2022-08-19	88,600.00	90,100.00	88,500.00	89,600.00	65,607.36	40,475
2022-08-18	89,800.00	89,800.00	87,600.00	88,600.00	64,875.13	106,797
2022-08-17	93,200.00	93,400.00	89,500.00	91,100.00	66,705.70	145,170
2022-08-16	93,300.00	93,900.00	93,000.00	93,800.00	68,682.70	27,626
2022-08-12	92,400.00	93,400.00	92,100.00	93,100.00	68,170.15	35,652
2022-08-11	92,000.00	92,400.00	91,600.00	92,400.00	67,657.59	17,737

← NewerPage 17 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.