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
2022-05-16	92,300.00	92,900.00	91,600.00	91,800.00	66,468.89	18,326
2022-05-13	90,800.00	92,900.00	90,800.00	92,000.00	66,613.70	20,480
2022-05-12	91,200.00	91,800.00	90,800.00	90,800.00	65,744.82	37,136
2022-05-11	92,000.00	92,400.00	91,500.00	91,600.00	66,324.07	16,357
2022-05-10	90,100.00	91,800.00	89,000.00	91,700.00	66,396.48	36,316
2022-05-09	92,700.00	92,700.00	91,300.00	91,300.00	66,106.85	22,590
2022-05-06	93,000.00	93,700.00	92,800.00	92,800.00	67,192.95	29,590
2022-05-04	93,600.00	93,900.00	93,200.00	93,800.00	67,917.01	20,834
2022-05-03	94,700.00	94,700.00	93,600.00	93,700.00	67,844.60	37,589
2022-05-02	93,600.00	94,700.00	93,600.00	94,700.00	68,568.67	20,734
2022-04-29	94,000.00	94,400.00	93,200.00	94,400.00	68,351.45	64,450
2022-04-28	93,700.00	94,000.00	92,900.00	94,000.00	68,061.82	55,806
2022-04-27	91,600.00	93,300.00	91,400.00	93,100.00	67,410.17	50,075
2022-04-26	92,400.00	94,500.00	92,300.00	93,000.00	67,337.76	93,922
2022-04-25	90,100.00	91,500.00	89,000.00	91,200.00	66,034.45	41,984
2022-04-22	91,100.00	91,700.00	90,700.00	91,700.00	66,396.48	26,997
2022-04-21	90,800.00	91,800.00	90,500.00	91,800.00	66,468.89	125,167
2022-04-20	89,900.00	90,900.00	89,600.00	90,900.00	65,817.23	30,724
2022-04-19	88,900.00	89,700.00	88,900.00	89,700.00	64,948.36	33,458
2022-04-18	88,200.00	89,000.00	87,900.00	88,900.00	64,369.11	27,300
2022-04-15	87,800.00	88,000.00	87,000.00	88,000.00	63,717.45	41,649
2022-04-14	87,200.00	87,800.00	87,100.00	87,800.00	63,572.64	36,754
2022-04-13	86,200.00	87,000.00	86,100.00	87,000.00	62,993.39	23,963
2022-04-12	86,300.00	86,600.00	85,700.00	86,200.00	62,414.14	28,821
2022-04-11	85,300.00	86,900.00	85,200.00	86,800.00	62,848.58	49,850
2022-04-08	85,600.00	85,800.00	85,000.00	85,600.00	61,979.70	31,715
2022-04-07	85,900.00	86,200.00	85,200.00	85,700.00	62,052.11	46,426
2022-04-06	84,900.00	86,500.00	84,700.00	86,200.00	62,414.14	44,020
2022-04-05	85,600.00	86,000.00	84,700.00	86,000.00	62,269.33	38,096
2022-04-04	85,000.00	85,600.00	84,400.00	85,600.00	61,979.70	38,799
2022-04-01	85,600.00	86,000.00	84,800.00	85,300.00	61,762.48	33,844
2022-03-31	86,400.00	86,400.00	85,600.00	86,200.00	62,414.14	41,036
2022-03-30	85,200.00	86,700.00	85,100.00	86,500.00	62,631.36	61,238
2022-03-29	83,800.00	84,400.00	83,500.00	84,400.00	61,110.83	46,571
2022-03-28	83,100.00	83,600.00	82,600.00	83,500.00	60,459.17	20,292
2022-03-25	83,800.00	83,900.00	82,700.00	83,200.00	60,241.95	48,111
2022-03-24	83,200.00	83,800.00	82,900.00	83,700.00	60,603.98	38,220
2022-03-23	83,600.00	84,200.00	82,400.00	83,700.00	60,603.98	57,046
2022-03-22	82,300.00	83,400.00	82,300.00	83,300.00	60,314.36	36,337
2022-03-21	83,000.00	83,300.00	82,200.00	82,300.00	59,590.30	34,688
2022-03-18	83,300.00	83,600.00	82,400.00	82,700.00	59,879.92	50,694
2022-03-17	83,700.00	84,200.00	82,600.00	82,600.00	59,807.52	81,228
2022-03-16	82,400.00	83,100.00	81,300.00	82,700.00	59,879.92	59,123
2022-03-15	83,000.00	83,000.00	81,700.00	82,000.00	59,373.08	60,285
2022-03-14	85,400.00	85,500.00	82,800.00	83,000.00	60,097.14	60,329
2022-03-11	85,700.00	85,700.00	84,400.00	85,500.00	61,907.30	34,857
2022-03-10	85,400.00	86,200.00	85,000.00	85,700.00	62,052.11	48,589
2022-03-08	83,600.00	85,900.00	83,500.00	85,000.00	61,545.26	25,983
2022-03-07	86,400.00	86,500.00	85,100.00	85,100.00	61,617.67	45,837
2022-03-04	87,400.00	88,000.00	86,700.00	87,100.00	63,065.79	34,141
2022-03-03	86,800.00	88,400.00	86,400.00	88,200.00	63,862.26	48,587
2022-03-02	87,000.00	87,000.00	85,600.00	86,000.00	62,269.33	82,932
2022-02-28	87,400.00	88,500.00	86,300.00	87,500.00	63,355.42	79,644
2022-02-25	89,200.00	89,600.00	88,200.00	88,700.00	64,224.29	35,941
2022-02-24	90,800.00	90,800.00	88,000.00	88,700.00	64,224.29	63,324
2022-02-23	91,900.00	92,100.00	91,100.00	91,200.00	66,034.45	27,145
2022-02-22	92,600.00	93,000.00	91,000.00	91,900.00	66,541.29	44,500
2022-02-21	93,500.00	93,700.00	92,800.00	93,700.00	67,844.60	19,953
2022-02-18	94,600.00	94,800.00	94,000.00	94,300.00	68,279.04	26,256
2022-02-17	94,800.00	95,700.00	94,300.00	95,500.00	69,147.91	32,232

← NewerPage 19 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.