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
2026-04-17	257,000.00	257,500.00	250,500.00	253,500.00	248,074.44	69,618
2026-04-16	252,500.00	257,000.00	251,500.00	254,000.00	248,563.74	126,245
2026-04-15	249,000.00	252,000.00	245,500.00	247,000.00	241,713.56	106,196
2026-04-14	239,000.00	246,000.00	238,500.00	242,000.00	236,820.57	97,698
2026-04-13	236,500.00	238,500.00	233,500.00	235,000.00	229,970.39	64,606
2026-04-10	245,500.00	246,000.00	239,000.00	239,500.00	234,374.08	100,949
2026-04-09	249,000.00	250,000.00	240,000.00	242,500.00	237,309.87	94,986
2026-04-08	246,000.00	250,000.00	242,000.00	249,000.00	243,670.75	128,025
2026-04-07	238,500.00	240,750.00	232,500.00	237,500.00	232,416.88	56,488
2026-04-06	236,000.00	239,000.00	234,500.00	235,500.00	230,459.69	36,208
2026-04-03	241,000.00	243,500.00	233,000.00	236,000.00	230,948.99	75,654
2026-04-02	250,500.00	251,500.00	233,000.00	235,500.00	230,459.69	124,086
2026-04-01	239,000.00	247,000.00	235,000.00	247,000.00	241,713.56	104,994
2026-03-31	240,500.00	240,500.00	229,000.00	229,000.00	224,098.81	141,476
2026-03-30	241,000.00	255,000.00	240,500.00	243,500.00	238,288.47	117,068
2026-03-27	243,000.00	257,500.00	243,000.00	257,000.00	251,499.53	74,094
2026-03-26	256,500.00	258,500.00	250,000.00	250,500.00	245,138.65	66,214
2026-03-25	253,500.00	260,000.00	253,500.00	256,500.00	251,010.23	51,671
2026-03-24	256,000.00	257,000.00	248,500.00	250,000.00	244,649.35	110,092
2026-03-23	255,500.00	256,500.00	245,500.00	247,000.00	241,713.56	149,886
2026-03-20	271,500.00	272,500.00	265,000.00	265,000.00	259,328.31	159,943
2026-03-19	273,500.00	274,000.00	265,000.00	269,000.00	263,242.70	101,310
2026-03-18	273,000.00	279,500.00	271,500.00	279,500.00	273,517.98	99,628
2026-03-17	270,500.00	274,000.00	267,500.00	267,500.00	261,774.81	79,405
2026-03-16	265,000.00	267,500.00	259,000.00	262,000.00	256,392.52	96,514
2026-03-13	259,000.00	269,500.00	258,000.00	265,000.00	259,328.31	78,135
2026-03-12	266,500.00	270,000.00	262,000.00	270,000.00	264,221.30	154,507
2026-03-11	269,000.00	273,000.00	262,000.00	267,000.00	261,285.51	130,039
2026-03-10	265,500.00	265,500.00	257,500.00	263,000.00	257,371.12	122,515
2026-03-09	254,500.00	254,500.00	242,000.00	253,500.00	248,074.44	178,911
2026-03-06	261,000.00	274,500.00	259,500.00	273,500.00	267,646.39	147,829
2026-03-05	269,000.00	276,500.00	261,000.00	270,500.00	264,710.60	270,288
2026-03-04	261,500.00	279,500.00	235,000.00	242,000.00	236,820.57	482,234
2026-03-03	312,000.00	312,000.00	280,500.00	282,000.00	275,964.47	498,136
2026-02-27	305,000.00	329,000.00	296,000.00	321,500.00	314,619.07	568,700
2026-02-26	303,500.00	315,000.00	297,500.00	310,500.00	303,854.49	239,321
2026-02-25	286,500.00	303,500.00	285,000.00	303,500.00	294,508.89	290,762
2026-02-24	284,000.00	285,000.00	275,500.00	284,000.00	275,586.57	137,215
2026-02-23	284,000.00	288,500.00	281,500.00	284,000.00	275,586.57	166,206
2026-02-20	276,000.00	279,000.00	273,000.00	279,000.00	270,734.70	118,965
2026-02-19	265,500.00	276,500.00	262,000.00	275,000.00	266,853.19	175,020
2026-02-13	260,500.00	265,500.00	259,000.00	261,000.00	253,267.94	98,898
2026-02-12	263,500.00	264,500.00	257,500.00	262,000.00	254,238.32	92,193
2026-02-11	254,500.00	266,000.00	251,000.00	262,500.00	254,723.50	146,948
2026-02-10	258,000.00	262,000.00	250,500.00	252,000.00	244,534.56	145,692
2026-02-09	250,000.00	253,000.00	247,000.00	251,500.00	244,049.38	150,486
2026-02-06	246,000.00	247,250.00	235,000.00	246,500.00	239,197.50	206,509
2026-02-05	256,000.00	259,000.00	250,000.00	253,500.00	245,990.13	191,891
2026-02-04	260,500.00	265,500.00	256,000.00	259,000.00	251,327.19	139,934
2026-02-03	257,500.00	261,500.00	251,000.00	258,000.00	250,356.82	196,405
2026-02-02	260,500.00	266,500.00	249,000.00	254,000.00	246,475.31	283,233
2026-01-30	274,000.00	275,000.00	265,000.00	265,000.00	257,149.44	279,195
2026-01-29	271,000.00	285,500.00	267,000.00	282,000.00	273,645.82	353,696
2026-01-28	272,500.00	274,500.00	267,000.00	269,500.00	261,516.13	272,196
2026-01-27	258,000.00	268,500.00	255,000.00	266,500.00	258,605.01	385,725
2026-01-26	276,500.00	280,500.00	268,000.00	271,000.00	262,971.69	286,112
2026-01-23	288,500.00	293,000.00	275,500.00	281,000.00	272,675.45	542,231
2026-01-22	317,000.00	318,500.00	286,000.00	292,000.00	283,349.57	755,309
2026-01-21	274,500.00	305,000.00	274,500.00	304,000.00	294,994.08	604,935
2026-01-20	291,500.00	291,500.00	274,500.00	284,000.00	275,586.57	563,346

← NewerPage 3 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.