Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 92,200.00 | 92,500.00 | 91,400.00 | 91,400.00 | 66,925.36 | 30,027 |
| 2022-08-09 | 92,900.00 | 93,100.00 | 91,000.00 | 92,400.00 | 67,657.59 | 44,187 |
| 2022-08-08 | 92,400.00 | 93,100.00 | 92,000.00 | 92,900.00 | 68,023.70 | 18,294 |
| 2022-08-05 | 93,700.00 | 93,700.00 | 92,100.00 | 92,600.00 | 67,804.03 | 67,645 |
| 2022-08-04 | 94,400.00 | 94,500.00 | 92,800.00 | 93,700.00 | 68,609.48 | 87,561 |
| 2022-08-03 | 93,900.00 | 94,300.00 | 88,100.00 | 94,100.00 | 68,902.37 | 59,435 |
| 2022-08-02 | 93,700.00 | 93,800.00 | 92,300.00 | 93,800.00 | 68,682.70 | 42,176 |
| 2022-08-01 | 93,900.00 | 94,200.00 | 92,800.00 | 93,400.00 | 68,389.81 | 31,238 |
| 2022-07-29 | 93,500.00 | 94,100.00 | 92,600.00 | 94,100.00 | 68,902.37 | 47,387 |
| 2022-07-28 | 94,400.00 | 94,500.00 | 92,300.00 | 93,400.00 | 68,389.81 | 72,503 |
| 2022-07-27 | 94,000.00 | 94,200.00 | 92,300.00 | 94,000.00 | 68,829.15 | 51,898 |
| 2022-07-26 | 94,400.00 | 94,400.00 | 93,400.00 | 94,200.00 | 68,975.59 | 18,943 |
| 2022-07-25 | 93,800.00 | 95,400.00 | 93,700.00 | 94,400.00 | 69,122.04 | 43,588 |
| 2022-07-22 | 93,000.00 | 93,700.00 | 92,400.00 | 93,200.00 | 68,243.37 | 54,483 |
| 2022-07-21 | 91,700.00 | 92,800.00 | 90,900.00 | 92,300.00 | 67,584.37 | 49,325 |
| 2022-07-20 | 91,600.00 | 91,800.00 | 90,700.00 | 91,400.00 | 66,925.36 | 29,326 |
| 2022-07-19 | 89,700.00 | 90,800.00 | 89,500.00 | 90,700.00 | 66,412.81 | 26,904 |
| 2022-07-18 | 89,500.00 | 89,800.00 | 88,800.00 | 89,700.00 | 65,680.58 | 28,806 |
| 2022-07-15 | 88,700.00 | 88,800.00 | 87,400.00 | 88,800.00 | 65,021.58 | 18,757 |
| 2022-07-14 | 88,000.00 | 88,500.00 | 87,300.00 | 88,400.00 | 64,728.69 | 20,649 |
| 2022-07-13 | 87,700.00 | 89,200.00 | 87,400.00 | 87,800.00 | 64,289.35 | 33,374 |
| 2022-07-12 | 87,500.00 | 87,700.00 | 86,100.00 | 87,700.00 | 64,216.13 | 17,663 |
| 2022-07-11 | 87,300.00 | 87,800.00 | 86,900.00 | 87,600.00 | 64,142.91 | 18,462 |
| 2022-07-08 | 86,600.00 | 87,300.00 | 86,500.00 | 87,000.00 | 63,703.57 | 10,888 |
| 2022-07-07 | 86,100.00 | 86,300.00 | 85,400.00 | 86,300.00 | 63,191.02 | 19,231 |
| 2022-07-06 | 86,000.00 | 86,300.00 | 84,700.00 | 86,000.00 | 62,971.35 | 28,854 |
| 2022-07-05 | 86,000.00 | 86,700.00 | 85,100.00 | 85,800.00 | 62,824.90 | 18,313 |
| 2022-07-04 | 87,500.00 | 87,700.00 | 85,500.00 | 86,000.00 | 62,971.35 | 31,395 |
| 2022-07-01 | 87,500.00 | 88,300.00 | 87,000.00 | 87,400.00 | 63,996.46 | 44,075 |
| 2022-06-30 | 86,400.00 | 88,000.00 | 85,700.00 | 87,000.00 | 63,703.57 | 71,512 |
| 2022-06-29 | 88,100.00 | 88,100.00 | 84,800.00 | 86,400.00 | 63,264.24 | 72,433 |
| 2022-06-28 | 87,900.00 | 89,700.00 | 87,200.00 | 89,700.00 | 64,948.36 | 43,436 |
| 2022-06-27 | 86,000.00 | 88,700.00 | 85,000.00 | 87,500.00 | 63,355.42 | 55,550 |
| 2022-06-24 | 83,900.00 | 85,000.00 | 83,500.00 | 85,000.00 | 61,545.26 | 18,649 |
| 2022-06-23 | 83,500.00 | 84,600.00 | 83,300.00 | 83,500.00 | 60,459.17 | 38,927 |
| 2022-06-22 | 85,400.00 | 85,700.00 | 83,900.00 | 84,000.00 | 60,821.20 | 44,925 |
| 2022-06-21 | 84,000.00 | 85,500.00 | 84,000.00 | 85,100.00 | 61,617.67 | 25,660 |
| 2022-06-20 | 84,900.00 | 85,400.00 | 84,000.00 | 84,500.00 | 61,183.23 | 60,211 |
| 2022-06-17 | 85,000.00 | 85,500.00 | 84,400.00 | 84,400.00 | 61,110.83 | 80,435 |
| 2022-06-16 | 87,300.00 | 87,900.00 | 86,500.00 | 86,800.00 | 62,848.58 | 40,623 |
| 2022-06-15 | 86,200.00 | 87,800.00 | 86,100.00 | 86,500.00 | 62,631.36 | 45,062 |
| 2022-06-14 | 86,200.00 | 87,200.00 | 85,600.00 | 86,200.00 | 62,414.14 | 59,137 |
| 2022-06-13 | 89,700.00 | 90,100.00 | 87,800.00 | 88,100.00 | 63,789.86 | 42,814 |
| 2022-06-10 | 91,000.00 | 91,800.00 | 90,300.00 | 91,200.00 | 66,034.45 | 18,267 |
| 2022-06-09 | 91,000.00 | 91,200.00 | 90,400.00 | 91,200.00 | 66,034.45 | 14,859 |
| 2022-06-08 | 91,600.00 | 91,700.00 | 91,000.00 | 91,000.00 | 65,889.64 | 10,208 |
| 2022-06-07 | 92,700.00 | 92,700.00 | 91,000.00 | 91,000.00 | 65,889.64 | 32,782 |
| 2022-06-03 | 93,100.00 | 93,500.00 | 91,600.00 | 92,700.00 | 67,120.54 | 25,232 |
| 2022-06-02 | 93,100.00 | 93,200.00 | 92,300.00 | 92,700.00 | 67,120.54 | 29,578 |
| 2022-05-31 | 93,600.00 | 94,200.00 | 93,100.00 | 93,100.00 | 67,410.17 | 95,174 |
| 2022-05-30 | 93,500.00 | 93,700.00 | 92,800.00 | 93,600.00 | 67,772.20 | 20,404 |
| 2022-05-27 | 93,300.00 | 93,300.00 | 92,500.00 | 93,100.00 | 67,410.17 | 16,433 |
| 2022-05-26 | 92,400.00 | 93,300.00 | 92,200.00 | 93,300.00 | 67,554.98 | 19,716 |
| 2022-05-25 | 93,400.00 | 93,400.00 | 92,100.00 | 92,900.00 | 67,265.35 | 14,306 |
| 2022-05-24 | 93,200.00 | 93,200.00 | 92,300.00 | 93,100.00 | 67,410.17 | 27,001 |
| 2022-05-23 | 93,100.00 | 93,700.00 | 92,800.00 | 93,200.00 | 67,482.57 | 36,869 |
| 2022-05-20 | 91,600.00 | 92,700.00 | 91,500.00 | 92,700.00 | 67,120.54 | 20,058 |
| 2022-05-19 | 90,500.00 | 91,400.00 | 90,500.00 | 91,000.00 | 65,889.64 | 23,601 |
| 2022-05-18 | 92,000.00 | 92,600.00 | 91,500.00 | 91,700.00 | 66,396.48 | 13,209 |
| 2022-05-17 | 91,700.00 | 92,300.00 | 91,700.00 | 91,800.00 | 66,468.89 | 14,801 |
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.