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
2025-10-22	191,400.00	191,500.00	187,000.00	191,300.00	183,278.24	114,663
2025-10-21	182,900.00	191,700.00	182,900.00	188,100.00	180,212.42	219,181
2025-10-20	181,600.00	182,900.00	177,400.00	181,500.00	173,889.18	134,672
2025-10-17	179,300.00	180,700.00	177,500.00	178,300.00	170,823.36	134,879
2025-10-16	176,000.00	180,000.00	175,500.00	179,600.00	172,068.85	295,317
2025-10-15	168,800.00	170,000.00	168,100.00	169,800.00	162,679.79	82,278
2025-10-14	166,500.00	169,300.00	166,500.00	168,800.00	161,721.73	132,283
2025-10-13	163,500.00	166,500.00	163,300.00	166,500.00	159,518.17	80,326
2025-10-10	167,000.00	167,400.00	165,500.00	165,600.00	158,655.91	134,242
2025-10-02	163,500.00	167,600.00	163,500.00	166,700.00	159,709.78	152,850
2025-10-01	163,000.00	164,400.00	162,900.00	163,100.00	156,260.74	75,869
2025-09-30	163,800.00	164,600.00	163,100.00	163,100.00	156,260.74	98,138
2025-09-29	163,200.00	164,800.00	162,700.00	163,900.00	157,027.20	68,590
2025-09-26	164,900.00	164,900.00	163,000.00	163,000.00	156,164.94	88,952
2025-09-25	165,300.00	166,000.00	164,700.00	165,300.00	158,368.49	55,709
2025-09-24	165,200.00	165,700.00	164,300.00	165,300.00	158,368.49	87,273
2025-09-23	164,600.00	166,700.00	164,600.00	165,200.00	158,272.68	83,718
2025-09-22	162,500.00	165,300.00	162,500.00	164,500.00	157,602.04	96,568
2025-09-19	166,000.00	166,100.00	162,100.00	162,100.00	155,302.68	256,234
2025-09-18	165,200.00	166,000.00	164,300.00	166,000.00	159,039.14	70,629
2025-09-17	165,500.00	165,500.00	164,400.00	165,200.00	158,272.68	80,991
2025-09-16	165,300.00	165,500.00	164,000.00	165,500.00	158,560.10	87,743
2025-09-15	170,000.00	170,000.00	164,300.00	165,300.00	158,368.49	238,707
2025-09-12	169,500.00	170,300.00	166,500.00	170,300.00	163,158.83	71,085
2025-09-11	170,100.00	170,300.00	169,000.00	169,500.00	162,392.37	40,230
2025-09-10	169,100.00	170,000.00	168,800.00	169,600.00	162,488.18	55,164
2025-09-09	167,100.00	169,300.00	167,100.00	168,700.00	161,625.92	57,525
2025-09-08	167,100.00	167,500.00	165,800.00	167,000.00	159,997.20	68,153
2025-09-05	170,200.00	170,500.00	167,000.00	167,500.00	160,476.24	67,763
2025-09-04	170,700.00	171,100.00	168,900.00	169,400.00	162,296.57	69,023
2025-09-03	168,100.00	171,500.00	167,900.00	170,700.00	163,542.05	150,396
2025-09-02	167,400.00	168,100.00	166,600.00	168,100.00	161,051.08	96,557
2025-09-01	165,100.00	168,600.00	164,400.00	166,900.00	159,901.40	124,204
2025-08-29	166,500.00	166,900.00	164,000.00	165,000.00	158,081.07	87,074
2025-08-28	165,600.00	167,600.00	165,200.00	165,700.00	158,751.72	98,500
2025-08-27	166,600.00	167,400.00	166,400.00	166,900.00	157,506.23	94,562
2025-08-26	166,100.00	167,200.00	165,800.00	166,500.00	157,128.74	143,266
2025-08-25	167,500.00	167,600.00	165,200.00	166,300.00	156,940.00	110,115
2025-08-22	167,200.00	168,100.00	166,800.00	167,000.00	157,600.60	71,200
2025-08-21	165,600.00	167,900.00	165,600.00	167,000.00	157,600.60	117,911
2025-08-20	165,000.00	165,800.00	164,000.00	165,500.00	156,185.03	135,760
2025-08-19	165,100.00	165,700.00	164,100.00	165,500.00	156,185.03	55,543
2025-08-18	165,800.00	166,300.00	164,600.00	164,900.00	155,618.80	79,159
2025-08-14	165,000.00	166,700.00	164,700.00	166,000.00	156,656.89	83,657
2025-08-13	164,300.00	165,000.00	163,700.00	165,000.00	155,713.17	64,965
2025-08-12	162,400.00	164,300.00	162,000.00	163,500.00	154,297.60	80,475
2025-08-11	163,200.00	163,500.00	162,000.00	162,100.00	152,976.39	54,377
2025-08-08	162,800.00	163,200.00	162,000.00	163,200.00	154,014.48	74,050
2025-08-07	162,600.00	163,800.00	161,600.00	162,600.00	153,448.25	61,042
2025-08-06	160,500.00	161,700.00	160,300.00	161,600.00	152,504.53	45,554
2025-08-05	160,600.00	162,300.00	159,900.00	160,500.00	151,466.45	71,461
2025-08-04	158,900.00	160,700.00	157,800.00	160,300.00	151,277.70	87,427
2025-08-01	160,700.00	162,300.00	158,600.00	159,100.00	150,145.24	179,115
2025-07-31	170,500.00	171,000.00	161,300.00	161,400.00	152,315.79	251,620
2025-07-30	162,900.00	168,100.00	162,800.00	167,000.00	157,600.60	159,364
2025-07-29	163,800.00	163,900.00	161,200.00	162,900.00	153,731.37	74,747
2025-07-28	164,600.00	165,700.00	162,200.00	163,900.00	154,675.08	106,616
2025-07-25	163,400.00	164,700.00	162,500.00	163,300.00	154,108.85	113,417
2025-07-24	164,900.00	167,500.00	163,000.00	164,200.00	154,958.20	178,798
2025-07-23	161,700.00	165,300.00	161,600.00	165,200.00	155,901.91	458,571

← NewerPage 5 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.