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
2025-04-23	144,400.00	145,900.00	144,000.00	145,800.00	135,264.88	48,895
2025-04-22	142,400.00	143,950.00	142,000.00	143,000.00	132,667.20	42,825
2025-04-21	142,900.00	143,700.00	142,300.00	142,900.00	132,574.42	32,418
2025-04-18	140,000.00	143,200.00	139,400.00	142,900.00	132,574.42	52,409
2025-04-17	138,400.00	140,100.00	138,400.00	139,100.00	129,049.00	44,788
2025-04-16	138,500.00	139,200.00	137,700.00	138,300.00	128,306.81	57,670
2025-04-15	137,100.00	139,700.00	136,600.00	138,900.00	128,863.45	64,463
2025-04-14	134,000.00	136,100.00	133,400.00	134,400.00	124,688.61	112,240
2025-04-11	137,000.00	137,000.00	133,200.00	133,400.00	123,760.87	94,837
2025-04-10	140,000.00	142,000.00	138,300.00	138,800.00	128,770.68	93,987
2025-04-09	133,500.00	135,000.00	132,000.00	132,900.00	123,297.00	85,430
2025-04-08	135,100.00	136,700.00	133,600.00	134,100.00	124,410.29	58,799
2025-04-07	136,000.00	137,600.00	133,500.00	133,900.00	124,224.74	118,375
2025-04-04	142,500.00	144,400.00	140,500.00	141,400.00	131,182.81	79,575
2025-04-03	142,000.00	145,200.00	141,200.00	142,900.00	132,574.42	68,569
2025-04-02	147,700.00	148,000.00	144,500.00	144,600.00	134,151.59	75,428
2025-04-01	148,000.00	149,400.00	147,400.00	147,700.00	137,027.59	35,793
2025-03-31	150,800.00	150,800.00	147,000.00	147,300.00	136,656.49	83,562
2025-03-28	154,900.00	155,500.00	151,200.00	151,500.00	140,553.01	55,298
2025-03-27	156,300.00	158,000.00	155,300.00	157,000.00	145,655.60	68,138
2025-03-26	158,200.00	160,700.00	158,100.00	160,600.00	148,995.47	85,659
2025-03-25	158,000.00	158,800.00	156,900.00	158,100.00	146,676.11	184,719
2025-03-24	151,100.00	154,800.00	150,500.00	153,300.00	142,222.95	68,386
2025-03-21	151,300.00	152,000.00	150,400.00	150,400.00	139,532.49	92,770
2025-03-20	152,000.00	152,700.00	151,100.00	151,300.00	140,367.46	24,482
2025-03-19	149,000.00	152,000.00	148,300.00	152,000.00	141,016.88	50,610
2025-03-18	146,900.00	149,500.00	146,900.00	149,000.00	138,233.65	35,094
2025-03-17	146,900.00	147,700.00	146,100.00	146,100.00	135,543.20	33,844
2025-03-14	148,600.00	148,600.00	146,300.00	146,900.00	136,285.40	44,961
2025-03-13	148,800.00	149,600.00	147,700.00	148,100.00	137,398.69	34,661
2025-03-12	146,100.00	148,000.00	145,900.00	148,000.00	137,305.91	38,931
2025-03-11	144,800.00	146,000.00	144,000.00	146,000.00	135,450.43	41,358
2025-03-10	146,700.00	147,300.00	145,500.00	146,500.00	135,914.30	32,792
2025-03-07	145,900.00	146,800.00	144,500.00	146,800.00	136,192.62	51,486
2025-03-06	148,700.00	149,450.00	146,000.00	146,000.00	135,450.43	84,414
2025-03-05	148,200.00	149,500.00	145,500.00	147,200.00	136,563.72	97,307
2025-03-04	149,500.00	150,300.00	146,700.00	146,900.00	136,285.40	69,675
2025-02-28	152,400.00	152,700.00	149,500.00	149,500.00	138,697.53	119,568
2025-02-27	155,000.00	156,000.00	153,500.00	153,800.00	142,686.82	108,007
2025-02-26	159,200.00	160,700.00	159,000.00	159,700.00	142,547.66	94,494
2025-02-25	161,700.00	161,700.00	158,000.00	158,500.00	141,476.54	95,241
2025-02-24	159,700.00	162,000.00	159,300.00	161,900.00	144,511.37	68,039
2025-02-21	158,200.00	160,100.00	157,300.00	160,100.00	142,904.70	71,281
2025-02-20	156,600.00	156,900.00	156,000.00	156,800.00	139,959.13	37,746
2025-02-19	156,300.00	158,500.00	155,300.00	157,100.00	140,226.91	55,558
2025-02-18	156,700.00	157,100.00	155,500.00	156,500.00	139,691.35	46,299
2025-02-17	158,100.00	158,300.00	155,600.00	156,200.00	139,423.57	75,788
2025-02-14	159,100.00	159,700.00	158,500.00	159,000.00	141,922.84	39,045
2025-02-13	157,200.00	160,400.00	157,100.00	159,400.00	142,279.88	74,629
2025-02-12	158,700.00	159,300.00	156,500.00	156,800.00	139,959.13	56,356
2025-02-11	159,200.00	160,500.00	158,700.00	159,000.00	141,922.84	41,244
2025-02-10	158,600.00	160,300.00	157,600.00	159,200.00	142,101.36	56,096
2025-02-07	159,400.00	160,900.00	159,100.00	159,500.00	142,369.14	59,750
2025-02-06	160,000.00	160,800.00	158,900.00	159,300.00	142,190.62	54,650
2025-02-05	159,200.00	162,100.00	158,500.00	160,000.00	142,815.44	61,730
2025-02-04	158,100.00	160,000.00	157,900.00	159,200.00	142,101.36	49,196
2025-02-03	159,100.00	159,200.00	155,700.00	157,400.00	140,494.69	95,993
2025-01-31	157,000.00	161,000.00	155,700.00	161,000.00	143,708.03	131,855
2025-01-24	156,800.00	157,400.00	155,400.00	157,000.00	140,137.65	52,875
2025-01-23	156,100.00	158,500.00	155,100.00	156,500.00	139,691.35	77,519

← NewerPage 7 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.