Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 161,700.00 | 165,300.00 | 161,600.00 | 165,200.00 | 155,901.91 | 458,571 |
| 2025-07-22 | 160,900.00 | 161,500.00 | 158,900.00 | 159,400.00 | 150,428.36 | 91,100 |
| 2025-07-21 | 161,900.00 | 161,900.00 | 160,300.00 | 160,900.00 | 151,843.93 | 80,595 |
| 2025-07-18 | 161,200.00 | 162,400.00 | 160,500.00 | 161,900.00 | 152,787.65 | 98,214 |
| 2025-07-17 | 159,200.00 | 161,400.00 | 158,400.00 | 161,100.00 | 152,032.68 | 127,688 |
| 2025-07-16 | 160,000.00 | 160,300.00 | 158,800.00 | 158,900.00 | 149,956.50 | 75,533 |
| 2025-07-15 | 161,700.00 | 161,700.00 | 159,200.00 | 160,000.00 | 150,994.59 | 1,283,424 |
| 2025-07-14 | 158,000.00 | 162,000.00 | 157,700.00 | 161,700.00 | 152,598.91 | 287,098 |
| 2025-07-11 | 158,200.00 | 159,000.00 | 157,700.00 | 157,900.00 | 149,012.78 | 137,521 |
| 2025-07-10 | 158,000.00 | 158,600.00 | 157,000.00 | 158,000.00 | 149,107.16 | 111,360 |
| 2025-07-09 | 156,900.00 | 158,000.00 | 155,800.00 | 158,000.00 | 149,107.16 | 114,599 |
| 2025-07-08 | 155,800.00 | 157,600.00 | 155,000.00 | 157,500.00 | 148,635.30 | 128,120 |
| 2025-07-07 | 157,100.00 | 157,800.00 | 155,800.00 | 156,600.00 | 147,785.95 | 118,813 |
| 2025-07-04 | 159,400.00 | 160,000.00 | 157,600.00 | 157,900.00 | 149,012.78 | 110,514 |
| 2025-07-03 | 159,500.00 | 159,600.00 | 158,000.00 | 159,300.00 | 150,333.99 | 161,765 |
| 2025-07-02 | 158,100.00 | 159,800.00 | 156,400.00 | 158,000.00 | 149,107.16 | 203,496 |
| 2025-07-01 | 155,000.00 | 159,500.00 | 154,900.00 | 158,100.00 | 149,201.53 | 133,491 |
| 2025-06-30 | 156,000.00 | 156,200.00 | 154,100.00 | 154,500.00 | 145,804.15 | 163,294 |
| 2025-06-27 | 159,300.00 | 159,400.00 | 155,600.00 | 156,200.00 | 147,408.47 | 134,537 |
| 2025-06-26 | 162,800.00 | 162,900.00 | 158,700.00 | 159,500.00 | 150,522.73 | 100,758 |
| 2025-06-25 | 159,800.00 | 165,600.00 | 159,200.00 | 163,500.00 | 154,297.60 | 190,076 |
| 2025-06-24 | 159,500.00 | 161,000.00 | 158,700.00 | 159,800.00 | 150,805.85 | 110,943 |
| 2025-06-23 | 158,800.00 | 159,100.00 | 156,500.00 | 158,200.00 | 149,295.90 | 99,546 |
| 2025-06-20 | 158,900.00 | 160,400.00 | 157,700.00 | 160,400.00 | 151,372.08 | 96,952 |
| 2025-06-19 | 159,100.00 | 160,500.00 | 158,200.00 | 158,800.00 | 149,862.13 | 79,522 |
| 2025-06-18 | 157,600.00 | 159,200.00 | 156,400.00 | 158,400.00 | 149,484.64 | 89,528 |
| 2025-06-17 | 155,900.00 | 159,400.00 | 155,800.00 | 158,200.00 | 149,295.90 | 173,604 |
| 2025-06-16 | 152,200.00 | 156,200.00 | 151,400.00 | 155,900.00 | 147,125.35 | 148,365 |
| 2025-06-13 | 154,400.00 | 154,400.00 | 150,950.00 | 152,200.00 | 143,633.60 | 120,897 |
| 2025-06-12 | 154,300.00 | 156,300.00 | 154,200.00 | 154,900.00 | 146,181.64 | 116,188 |
| 2025-06-11 | 152,500.00 | 154,400.00 | 152,500.00 | 154,000.00 | 145,332.29 | 121,410 |
| 2025-06-10 | 155,700.00 | 156,200.00 | 151,900.00 | 152,300.00 | 143,727.97 | 114,317 |
| 2025-06-09 | 152,600.00 | 155,400.00 | 152,500.00 | 154,900.00 | 146,181.64 | 136,965 |
| 2025-06-05 | 150,000.00 | 152,500.00 | 147,900.00 | 151,500.00 | 142,973.00 | 73,360 |
| 2025-06-04 | 147,500.00 | 149,900.00 | 147,500.00 | 149,900.00 | 141,463.06 | 89,332 |
| 2025-06-02 | 147,800.00 | 147,800.00 | 146,000.00 | 146,500.00 | 138,254.42 | 68,966 |
| 2025-05-30 | 148,400.00 | 148,500.00 | 147,000.00 | 147,900.00 | 139,575.62 | 105,653 |
| 2025-05-29 | 147,700.00 | 150,200.00 | 147,000.00 | 149,800.00 | 141,368.68 | 83,232 |
| 2025-05-28 | 146,400.00 | 148,300.00 | 146,400.00 | 147,700.00 | 137,027.59 | 76,863 |
| 2025-05-27 | 147,300.00 | 147,750.00 | 145,800.00 | 146,100.00 | 135,543.20 | 76,322 |
| 2025-05-26 | 145,800.00 | 148,100.00 | 145,600.00 | 146,700.00 | 136,099.85 | 46,493 |
| 2025-05-23 | 147,300.00 | 147,300.00 | 144,750.00 | 145,800.00 | 135,264.88 | 70,799 |
| 2025-05-22 | 149,000.00 | 149,100.00 | 144,600.00 | 146,000.00 | 135,450.43 | 105,117 |
| 2025-05-21 | 149,500.00 | 150,500.00 | 149,100.00 | 149,100.00 | 138,326.43 | 43,802 |
| 2025-05-20 | 150,300.00 | 151,900.00 | 149,400.00 | 149,500.00 | 138,697.53 | 47,255 |
| 2025-05-19 | 152,100.00 | 152,400.00 | 149,300.00 | 149,700.00 | 138,883.07 | 71,724 |
| 2025-05-16 | 152,000.00 | 153,400.00 | 151,500.00 | 152,500.00 | 141,480.75 | 27,823 |
| 2025-05-15 | 154,000.00 | 154,200.00 | 151,900.00 | 151,900.00 | 140,924.11 | 51,891 |
| 2025-05-14 | 153,700.00 | 155,200.00 | 153,300.00 | 154,000.00 | 142,872.37 | 62,746 |
| 2025-05-13 | 154,600.00 | 155,100.00 | 153,500.00 | 153,600.00 | 142,501.27 | 64,266 |
| 2025-05-12 | 152,000.00 | 153,300.00 | 151,400.00 | 153,300.00 | 142,222.95 | 60,467 |
| 2025-05-09 | 149,500.00 | 152,200.00 | 149,500.00 | 150,400.00 | 139,532.49 | 62,709 |
| 2025-05-08 | 148,300.00 | 149,700.00 | 148,300.00 | 148,600.00 | 137,862.56 | 40,555 |
| 2025-05-07 | 149,800.00 | 150,600.00 | 147,500.00 | 148,200.00 | 137,491.46 | 69,451 |
| 2025-05-02 | 149,900.00 | 150,600.00 | 148,500.00 | 149,900.00 | 139,068.62 | 32,997 |
| 2025-04-30 | 149,500.00 | 150,900.00 | 149,000.00 | 149,900.00 | 139,068.62 | 53,259 |
| 2025-04-29 | 148,900.00 | 149,400.00 | 148,500.00 | 149,300.00 | 138,511.98 | 44,738 |
| 2025-04-28 | 147,500.00 | 148,200.00 | 146,800.00 | 147,400.00 | 136,749.27 | 59,578 |
| 2025-04-25 | 146,800.00 | 147,400.00 | 146,300.00 | 147,200.00 | 136,563.72 | 54,500 |
| 2025-04-24 | 146,000.00 | 146,100.00 | 144,200.00 | 145,600.00 | 135,079.33 | 49,189 |
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.