Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 97,000.00 | 97,400.00 | 95,800.00 | 96,000.00 | 66,776.79 | 58,543 |
| 2021-11-17 | 97,900.00 | 98,400.00 | 96,700.00 | 97,000.00 | 67,472.38 | 52,846 |
| 2021-11-16 | 98,500.00 | 98,600.00 | 97,300.00 | 97,300.00 | 67,681.06 | 46,608 |
| 2021-11-15 | 98,700.00 | 99,200.00 | 98,300.00 | 98,600.00 | 68,585.33 | 36,012 |
| 2021-11-12 | 97,600.00 | 99,200.00 | 97,500.00 | 98,300.00 | 68,376.65 | 44,150 |
| 2021-11-11 | 97,300.00 | 98,100.00 | 97,200.00 | 97,700.00 | 67,959.29 | 54,451 |
| 2021-11-10 | 99,000.00 | 99,100.00 | 97,600.00 | 97,700.00 | 67,959.29 | 46,297 |
| 2021-11-09 | 101,000.00 | 101,000.00 | 99,100.00 | 99,100.00 | 68,933.12 | 66,536 |
| 2021-11-08 | 101,000.00 | 101,500.00 | 99,000.00 | 100,500.00 | 69,906.95 | 51,413 |
| 2021-11-05 | 101,000.00 | 101,500.00 | 100,000.00 | 101,000.00 | 70,254.75 | 42,336 |
| 2021-11-04 | 97,400.00 | 101,000.00 | 97,400.00 | 100,500.00 | 69,906.95 | 104,283 |
| 2021-11-03 | 98,100.00 | 98,400.00 | 96,900.00 | 96,900.00 | 67,402.82 | 30,610 |
| 2021-11-02 | 96,900.00 | 98,400.00 | 96,600.00 | 97,800.00 | 68,028.85 | 39,318 |
| 2021-11-01 | 97,000.00 | 97,700.00 | 96,400.00 | 96,400.00 | 67,055.02 | 57,638 |
| 2021-10-29 | 99,100.00 | 99,200.00 | 97,400.00 | 97,500.00 | 67,820.17 | 42,387 |
| 2021-10-28 | 99,600.00 | 99,900.00 | 98,200.00 | 98,400.00 | 68,446.21 | 41,271 |
| 2021-10-27 | 99,400.00 | 99,800.00 | 99,000.00 | 99,800.00 | 69,420.04 | 34,005 |
| 2021-10-26 | 98,800.00 | 99,600.00 | 98,000.00 | 99,300.00 | 69,072.24 | 37,828 |
| 2021-10-25 | 98,100.00 | 99,100.00 | 97,100.00 | 98,200.00 | 68,307.09 | 62,398 |
| 2021-10-22 | 98,500.00 | 98,900.00 | 97,700.00 | 98,100.00 | 68,237.53 | 54,937 |
| 2021-10-21 | 100,000.00 | 100,000.00 | 98,000.00 | 98,400.00 | 68,446.21 | 43,720 |
| 2021-10-20 | 100,500.00 | 100,500.00 | 99,100.00 | 99,500.00 | 69,211.36 | 41,416 |
← NewerPage 21 of 21 · 1,222 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.