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
2026-01-20	291,500.00	291,500.00	274,500.00	284,000.00	275,586.57	563,346
2026-01-19	274,000.00	291,500.00	271,500.00	288,500.00	279,953.26	685,405
2026-01-16	273,000.00	283,500.00	264,500.00	271,000.00	262,971.69	519,750
2026-01-15	250,000.00	265,500.00	248,000.00	265,500.00	257,634.63	330,430
2026-01-14	243,000.00	249,500.00	240,000.00	249,500.00	242,108.63	251,511
2026-01-13	231,500.00	244,500.00	231,500.00	242,500.00	235,316.00	396,111
2026-01-12	237,500.00	238,000.00	225,000.00	228,000.00	221,245.56	246,092
2026-01-09	222,000.00	230,500.00	218,000.00	229,000.00	222,215.93	211,469
2026-01-08	232,500.00	233,000.00	218,000.00	218,000.00	211,541.81	294,767
2026-01-07	216,500.00	233,500.00	215,500.00	230,000.00	223,186.31	496,225
2026-01-06	217,000.00	223,000.00	211,500.00	213,500.00	207,175.12	187,979
2026-01-05	210,000.00	215,000.00	209,750.00	212,500.00	206,204.74	124,249
2026-01-02	207,500.00	209,000.00	205,500.00	209,000.00	202,808.43	108,818
2025-12-30	204,500.00	207,000.00	203,000.00	206,000.00	199,897.30	70,391
2025-12-29	201,500.00	205,000.00	199,800.00	205,000.00	198,926.93	111,737
2025-12-26	205,500.00	205,500.00	200,000.00	201,500.00	195,530.61	114,056
2025-12-24	204,000.00	208,500.00	203,000.00	203,500.00	197,471.36	77,169
2025-12-23	204,500.00	205,000.00	202,500.00	203,500.00	197,471.36	64,178
2025-12-22	204,000.00	204,000.00	199,800.00	203,500.00	197,471.36	52,672
2025-12-19	202,000.00	204,000.00	199,900.00	202,500.00	196,500.99	100,208
2025-12-18	199,900.00	202,000.00	197,900.00	199,900.00	193,978.01	94,814
2025-12-17	203,000.00	204,500.00	201,500.00	203,500.00	197,471.36	66,172
2025-12-16	207,500.00	209,000.00	201,000.00	201,500.00	195,530.61	90,848
2025-12-15	205,500.00	207,500.00	204,000.00	206,500.00	200,382.49	63,492
2025-12-12	203,500.00	208,000.00	203,000.00	207,500.00	201,352.87	72,252
2025-12-11	206,500.00	209,500.00	202,000.00	202,500.00	196,500.99	113,707
2025-12-10	207,500.00	208,000.00	202,500.00	206,500.00	200,382.49	93,270
2025-12-09	209,500.00	210,500.00	204,000.00	207,500.00	201,352.87	117,015
2025-12-08	216,500.00	216,500.00	207,000.00	212,500.00	206,204.74	183,963
2025-12-05	199,900.00	211,000.00	199,100.00	210,500.00	204,263.99	252,729
2025-12-04	195,900.00	200,500.00	194,600.00	200,000.00	194,075.05	199,354
2025-12-03	194,300.00	194,600.00	193,000.00	193,900.00	188,155.76	64,284
2025-12-02	188,600.00	194,500.00	188,600.00	194,500.00	188,737.99	146,330
2025-12-01	191,300.00	191,600.00	186,500.00	188,400.00	182,818.70	201,010
2025-11-28	194,200.00	194,900.00	191,700.00	192,500.00	186,797.24	83,533
2025-11-27	196,900.00	197,000.00	193,500.00	194,200.00	188,446.87	77,242
2025-11-26	194,400.00	198,200.00	194,200.00	197,100.00	188,835.02	83,791
2025-11-25	192,400.00	195,300.00	192,000.00	193,300.00	185,194.37	68,103
2025-11-24	195,500.00	195,500.00	190,200.00	190,200.00	182,224.36	162,037
2025-11-21	191,500.00	194,800.00	190,900.00	194,200.00	186,056.63	109,755
2025-11-20	198,000.00	198,100.00	195,000.00	195,000.00	186,823.08	77,181
2025-11-19	196,800.00	198,800.00	193,100.00	196,100.00	187,876.96	82,573
2025-11-18	200,000.00	201,000.00	195,000.00	195,900.00	187,685.34	99,404
2025-11-17	202,000.00	202,500.00	199,500.00	201,000.00	192,571.49	68,734
2025-11-14	201,500.00	204,000.00	199,900.00	200,500.00	192,092.45	104,289
2025-11-13	203,500.00	205,500.00	201,500.00	204,500.00	195,924.72	65,645
2025-11-12	200,000.00	205,500.00	199,600.00	203,500.00	194,966.65	87,154
2025-11-11	200,000.00	201,500.00	198,400.00	199,300.00	190,942.77	94,212
2025-11-10	194,700.00	202,000.00	194,700.00	198,400.00	190,080.51	159,805
2025-11-07	195,000.00	196,850.00	190,600.00	194,000.00	185,865.02	117,404
2025-11-06	201,500.00	202,000.00	195,600.00	198,000.00	189,697.28	100,985
2025-11-05	199,900.00	200,000.00	191,700.00	198,000.00	189,697.28	213,127
2025-11-04	211,000.00	213,500.00	203,000.00	203,500.00	194,966.65	195,039
2025-11-03	219,000.00	220,500.00	212,000.00	213,000.00	204,068.29	224,479
2025-10-31	205,000.00	218,000.00	203,000.00	217,000.00	207,900.56	295,428
2025-10-30	210,000.00	211,000.00	199,200.00	202,000.00	193,529.55	286,305
2025-10-29	188,600.00	193,700.00	188,000.00	193,700.00	185,577.60	128,608
2025-10-28	188,400.00	188,700.00	186,700.00	187,700.00	179,829.19	127,149
2025-10-27	189,000.00	191,300.00	187,600.00	188,600.00	180,691.45	126,144
2025-10-24	188,700.00	190,200.00	187,300.00	188,800.00	180,883.07	81,154

← NewerPage 4 of 21 · 1,225 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.