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
2026-07-16	195,600.00	198,500.00	191,600.00	194,600.00	192,166.28	127,957
2026-07-15	197,000.00	201,000.00	194,500.00	198,800.00	196,313.76	149,314
2026-07-14	197,500.00	198,000.00	188,200.00	196,200.00	193,746.27	176,840
2026-07-13	204,000.00	208,500.00	197,000.00	199,800.00	197,301.25	127,270
2026-07-10	201,500.00	206,500.00	200,000.00	204,500.00	201,942.47	96,143
2026-07-09	212,000.00	212,500.00	199,500.00	201,500.00	198,979.99	141,536
2026-07-08	212,500.00	224,500.00	209,000.00	212,000.00	209,348.67	121,786
2026-07-07	220,500.00	221,500.00	208,000.00	213,500.00	210,829.92	64,325
2026-07-06	214,500.00	226,500.00	212,500.00	222,500.00	219,717.36	75,629
2026-07-03	213,500.00	216,500.00	205,500.00	214,000.00	211,323.66	65,614
2026-07-02	218,500.00	220,000.00	209,000.00	213,500.00	210,829.92	71,082
2026-07-01	217,000.00	224,500.00	213,000.00	221,000.00	218,236.12	60,286
2026-06-30	220,500.00	222,000.00	212,000.00	217,000.00	214,286.14	99,920
2026-06-29	214,000.00	219,000.00	205,500.00	216,500.00	213,792.40	71,486
2026-06-26	219,000.00	219,500.00	206,500.00	214,000.00	211,323.66	144,776
2026-06-25	216,000.00	224,250.00	216,000.00	219,000.00	216,261.13	116,331
2026-06-24	217,000.00	220,000.00	211,500.00	212,000.00	209,348.67	89,757
2026-06-23	235,500.00	236,000.00	213,000.00	213,000.00	210,336.17	181,590
2026-06-22	240,500.00	241,000.00	234,000.00	235,500.00	232,554.78	90,077
2026-06-19	241,500.00	248,000.00	236,000.00	243,000.00	239,960.98	162,664
2026-06-18	247,500.00	247,500.00	239,500.00	241,500.00	238,479.74	102,143
2026-06-17	251,000.00	251,000.00	244,500.00	247,500.00	244,404.70	55,422
2026-06-16	257,000.00	258,000.00	251,000.00	253,000.00	249,835.92	60,260
2026-06-15	250,500.00	259,500.00	249,000.00	256,500.00	253,292.15	82,342
2026-06-12	246,000.00	250,000.00	240,000.00	241,500.00	238,479.74	79,213
2026-06-11	233,500.00	236,000.00	228,000.00	234,500.00	231,567.28	77,900
2026-06-10	245,500.00	251,500.00	233,000.00	240,000.00	236,998.50	99,876
2026-06-09	246,000.00	252,000.00	241,000.00	246,500.00	243,417.21	96,931
2026-06-08	240,000.00	253,250.00	237,500.00	237,500.00	234,529.76	159,402
2026-06-05	265,000.00	265,500.00	249,500.00	259,000.00	255,760.88	180,200
2026-06-04	277,000.00	278,500.00	268,000.00	268,000.00	264,648.32	108,733
2026-06-02	300,500.00	305,000.00	276,500.00	282,000.00	278,473.24	290,532
2026-06-01	275,000.00	304,500.00	271,000.00	295,000.00	291,310.66	473,801
2026-05-29	270,500.00	278,500.00	264,500.00	274,000.00	270,573.29	509,564
2026-05-28	284,000.00	284,000.00	255,000.00	265,000.00	261,685.84	246,870
2026-05-27	278,000.00	283,000.00	272,500.00	277,500.00	271,560.78	161,055
2026-05-26	272,000.00	282,000.00	272,000.00	277,500.00	271,560.78	132,345
2026-05-22	272,000.00	282,500.00	264,500.00	267,500.00	261,774.81	112,272
2026-05-21	256,000.00	271,500.00	255,000.00	269,500.00	263,732.00	147,728
2026-05-20	248,000.00	250,000.00	239,000.00	248,000.00	242,692.16	168,990
2026-05-19	268,500.00	269,000.00	246,500.00	249,000.00	243,670.75	196,625
2026-05-18	277,500.00	277,500.00	261,500.00	269,000.00	263,242.70	158,384
2026-05-15	287,500.00	306,500.00	274,000.00	280,000.00	274,007.27	276,561
2026-05-14	285,000.00	290,000.00	279,000.00	284,000.00	277,921.66	237,773
2026-05-13	267,000.00	282,000.00	263,000.00	280,500.00	274,496.57	235,076
2026-05-12	281,000.00	285,000.00	256,000.00	267,000.00	261,285.51	250,197
2026-05-11	273,500.00	277,000.00	265,500.00	272,000.00	266,178.49	196,030
2026-05-08	262,000.00	276,000.00	255,500.00	269,000.00	263,242.70	336,858
2026-05-07	260,000.00	266,500.00	253,500.00	257,500.00	251,988.83	125,492
2026-05-06	251,000.00	258,000.00	249,500.00	252,500.00	247,095.85	126,348
2026-05-04	252,000.00	253,000.00	249,000.00	249,000.00	243,670.75	80,883
2026-04-30	259,500.00	260,500.00	249,000.00	249,000.00	243,670.75	104,218
2026-04-29	262,000.00	263,500.00	255,500.00	259,500.00	253,946.03	74,219
2026-04-28	255,000.00	265,000.00	251,000.00	261,500.00	255,903.22	157,723
2026-04-27	249,000.00	254,000.00	246,500.00	252,500.00	247,095.85	85,421
2026-04-24	253,000.00	253,000.00	244,500.00	246,000.00	240,734.96	113,578
2026-04-23	257,500.00	259,500.00	252,000.00	254,500.00	249,053.04	72,981
2026-04-22	258,000.00	258,000.00	252,500.00	255,500.00	250,031.64	56,923
2026-04-21	251,000.00	259,000.00	250,500.00	258,500.00	252,967.43	82,092
2026-04-20	253,500.00	255,000.00	249,500.00	250,000.00	244,649.35	68,653

← NewerPage 2 of 2 · 120 trading days

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.