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
2022-02-16	94,700.00	95,300.00	94,400.00	95,000.00	68,785.88	22,211
2022-02-15	93,300.00	94,900.00	93,000.00	94,300.00	68,279.04	25,112
2022-02-14	94,700.00	94,700.00	93,100.00	93,700.00	67,844.60	23,195
2022-02-11	94,600.00	95,600.00	94,000.00	95,600.00	69,220.32	35,348
2022-02-10	94,300.00	95,600.00	93,800.00	95,600.00	69,220.32	41,375
2022-02-09	94,200.00	94,600.00	92,600.00	94,000.00	68,061.82	23,767
2022-02-08	94,500.00	95,300.00	93,700.00	93,900.00	67,989.42	29,408
2022-02-07	95,300.00	95,300.00	93,600.00	95,200.00	68,930.70	25,867
2022-02-04	94,500.00	95,100.00	94,400.00	95,000.00	68,785.88	17,344
2022-02-03	94,000.00	95,200.00	94,000.00	95,200.00	68,930.70	30,738
2022-01-28	91,500.00	93,200.00	89,900.00	93,200.00	67,482.57	66,089
2022-01-27	93,100.00	94,300.00	91,100.00	91,900.00	66,541.29	45,238
2022-01-26	94,500.00	95,900.00	93,500.00	93,500.00	67,699.79	36,752
2022-01-25	96,000.00	96,300.00	92,700.00	96,100.00	69,582.35	63,749
2022-01-24	98,000.00	98,400.00	96,000.00	96,000.00	69,509.95	56,044
2022-01-21	97,800.00	98,800.00	97,500.00	98,800.00	71,537.32	27,518
2022-01-20	98,200.00	98,900.00	98,000.00	98,800.00	71,537.32	34,641
2022-01-19	98,200.00	99,200.00	97,600.00	98,500.00	71,320.10	44,250
2022-01-18	99,900.00	100,000.00	98,200.00	99,100.00	71,754.54	55,751
2022-01-17	100,500.00	100,500.00	98,600.00	99,900.00	72,333.79	36,361
2022-01-14	99,100.00	101,000.00	99,100.00	100,500.00	72,768.22	36,329
2022-01-13	100,000.00	101,000.00	99,900.00	100,500.00	72,768.22	38,417
2022-01-12	99,400.00	100,500.00	98,900.00	100,000.00	72,406.19	38,747
2022-01-11	98,400.00	99,000.00	97,900.00	98,900.00	71,609.73	41,222
2022-01-10	99,400.00	99,700.00	97,800.00	98,300.00	71,175.29	31,551
2022-01-07	99,200.00	100,500.00	99,000.00	100,000.00	72,406.19	31,950
2022-01-06	98,500.00	100,500.00	98,200.00	99,200.00	71,826.94	58,173
2022-01-05	99,200.00	100,500.00	98,400.00	99,400.00	71,971.76	49,801
2022-01-04	98,300.00	98,300.00	97,400.00	97,700.00	70,740.85	24,745
2022-01-03	98,500.00	98,900.00	97,100.00	97,800.00	70,813.26	52,641
2021-12-30	100,000.00	100,500.00	97,500.00	98,500.00	71,320.10	62,158
2021-12-29	101,500.00	101,500.00	99,400.00	100,000.00	72,406.19	90,510
2021-12-28	102,500.00	103,000.00	101,000.00	103,000.00	71,645.93	75,026
2021-12-27	102,000.00	103,000.00	101,500.00	102,500.00	71,298.13	48,714
2021-12-24	100,000.00	102,000.00	99,900.00	102,000.00	70,950.34	62,548
2021-12-23	100,000.00	100,000.00	99,400.00	99,900.00	69,489.59	26,052
2021-12-22	99,400.00	100,500.00	98,900.00	99,400.00	69,141.80	40,936
2021-12-21	98,600.00	99,200.00	98,500.00	99,000.00	68,863.56	23,814
2021-12-20	100,000.00	100,000.00	98,000.00	98,700.00	68,654.88	41,643
2021-12-17	98,300.00	100,000.00	98,300.00	100,000.00	69,559.15	50,576
2021-12-16	99,100.00	99,400.00	98,600.00	99,000.00	68,863.56	34,461
2021-12-15	99,400.00	99,400.00	98,100.00	98,500.00	68,515.77	50,203
2021-12-14	97,700.00	99,400.00	97,600.00	99,400.00	69,141.80	47,230
2021-12-13	97,300.00	99,300.00	97,300.00	98,000.00	68,167.97	56,738
2021-12-10	96,400.00	97,500.00	95,800.00	96,600.00	67,194.14	37,876
2021-12-09	96,500.00	97,700.00	96,400.00	96,400.00	67,055.02	41,787
2021-12-08	97,500.00	97,800.00	96,500.00	96,500.00	67,124.58	44,798
2021-12-07	96,500.00	97,400.00	96,200.00	96,800.00	67,333.26	33,420
2021-12-06	95,200.00	96,700.00	94,500.00	96,300.00	66,985.47	34,014
2021-12-03	95,900.00	96,700.00	95,500.00	95,500.00	66,428.99	43,146
2021-12-02	92,600.00	96,700.00	92,300.00	95,800.00	66,637.67	50,061
2021-12-01	90,800.00	93,500.00	90,800.00	93,200.00	64,829.13	50,458
2021-11-30	93,600.00	94,300.00	90,800.00	90,800.00	63,159.71	157,315
2021-11-29	92,500.00	94,500.00	92,100.00	93,000.00	64,690.01	53,310
2021-11-26	97,100.00	97,400.00	94,800.00	95,200.00	66,220.31	83,831
2021-11-25	98,400.00	98,500.00	97,400.00	97,400.00	67,750.62	26,357
2021-11-24	98,900.00	99,400.00	98,000.00	98,100.00	68,237.53	46,625
2021-11-23	100,500.00	100,500.00	98,500.00	98,800.00	68,724.44	43,889
2021-11-22	98,500.00	101,000.00	98,000.00	100,000.00	69,559.15	85,834
2021-11-19	98,200.00	98,600.00	97,700.00	98,400.00	68,446.21	60,635

← NewerPage 20 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.