Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 154,800.00 | 156,400.00 | 154,500.00 | 155,800.00 | 139,066.53 | 39,990 |
| 2025-01-21 | 154,800.00 | 156,100.00 | 154,100.00 | 154,800.00 | 138,173.94 | 37,702 |
| 2025-01-20 | 154,400.00 | 155,200.00 | 153,800.00 | 154,400.00 | 137,816.90 | 30,535 |
| 2025-01-17 | 157,700.00 | 157,900.00 | 154,400.00 | 154,500.00 | 137,906.16 | 66,191 |
| 2025-01-16 | 159,000.00 | 159,400.00 | 157,900.00 | 157,900.00 | 140,940.98 | 40,517 |
| 2025-01-15 | 159,500.00 | 160,300.00 | 158,100.00 | 158,200.00 | 141,208.76 | 36,220 |
| 2025-01-14 | 157,900.00 | 160,500.00 | 157,700.00 | 159,500.00 | 142,369.14 | 47,052 |
| 2025-01-13 | 159,200.00 | 159,300.00 | 156,700.00 | 157,800.00 | 140,851.72 | 56,462 |
| 2025-01-10 | 156,200.00 | 162,100.00 | 155,700.00 | 159,400.00 | 142,279.88 | 129,722 |
| 2025-01-09 | 155,700.00 | 157,500.00 | 155,400.00 | 155,500.00 | 138,798.75 | 52,901 |
| 2025-01-08 | 152,500.00 | 156,000.00 | 152,400.00 | 155,700.00 | 138,977.27 | 61,643 |
| 2025-01-07 | 153,000.00 | 154,400.00 | 152,700.00 | 152,700.00 | 136,299.48 | 39,756 |
| 2025-01-06 | 154,300.00 | 154,300.00 | 151,200.00 | 152,800.00 | 136,388.74 | 77,662 |
| 2025-01-03 | 154,300.00 | 155,100.00 | 154,100.00 | 154,200.00 | 137,638.38 | 39,036 |
| 2025-01-02 | 153,000.00 | 155,100.00 | 153,000.00 | 154,200.00 | 137,638.38 | 45,270 |
| 2024-12-30 | 153,100.00 | 155,900.00 | 152,100.00 | 152,600.00 | 136,210.22 | 31,574 |
| 2024-12-27 | 153,900.00 | 155,300.00 | 152,800.00 | 153,600.00 | 137,102.82 | 41,610 |
| 2024-12-26 | 153,100.00 | 155,400.00 | 152,300.00 | 155,400.00 | 138,709.49 | 55,785 |
| 2024-12-24 | 152,700.00 | 153,100.00 | 152,000.00 | 152,700.00 | 136,299.48 | 49,173 |
| 2024-12-23 | 151,900.00 | 153,400.00 | 151,600.00 | 152,700.00 | 136,299.48 | 50,667 |
| 2024-12-20 | 152,500.00 | 152,900.00 | 150,500.00 | 150,800.00 | 134,603.55 | 71,329 |
| 2024-12-19 | 152,600.00 | 153,300.00 | 151,800.00 | 152,500.00 | 136,120.96 | 57,980 |
| 2024-12-18 | 151,700.00 | 156,100.00 | 151,700.00 | 154,800.00 | 138,173.94 | 79,914 |
| 2024-12-17 | 154,700.00 | 155,400.00 | 151,500.00 | 151,700.00 | 135,406.89 | 92,456 |
| 2024-12-16 | 157,400.00 | 158,100.00 | 153,500.00 | 154,700.00 | 138,084.68 | 105,040 |
| 2024-12-13 | 155,800.00 | 157,600.00 | 154,500.00 | 156,900.00 | 140,048.39 | 63,128 |
| 2024-12-12 | 156,500.00 | 158,000.00 | 155,000.00 | 155,700.00 | 138,977.27 | 48,131 |
| 2024-12-11 | 155,400.00 | 156,200.00 | 154,200.00 | 155,900.00 | 139,155.79 | 48,007 |
| 2024-12-10 | 151,100.00 | 156,100.00 | 151,000.00 | 156,100.00 | 139,334.31 | 68,299 |
| 2024-12-09 | 153,000.00 | 153,000.00 | 149,400.00 | 149,600.00 | 133,532.43 | 99,928 |
| 2024-12-06 | 151,200.00 | 155,700.00 | 149,000.00 | 154,200.00 | 137,638.38 | 87,825 |
| 2024-12-05 | 154,000.00 | 154,300.00 | 151,400.00 | 151,800.00 | 135,496.15 | 49,387 |
| 2024-12-04 | 153,400.00 | 156,000.00 | 152,000.00 | 153,500.00 | 137,013.56 | 138,618 |
| 2024-12-03 | 156,000.00 | 158,900.00 | 155,300.00 | 157,000.00 | 140,137.65 | 52,247 |
| 2024-12-02 | 156,800.00 | 157,700.00 | 154,700.00 | 155,900.00 | 139,155.79 | 44,475 |
| 2024-11-29 | 158,500.00 | 158,500.00 | 153,900.00 | 157,000.00 | 140,137.65 | 103,883 |
| 2024-11-28 | 163,300.00 | 163,300.00 | 157,700.00 | 158,500.00 | 141,476.54 | 62,979 |
| 2024-11-27 | 161,500.00 | 165,100.00 | 160,300.00 | 161,900.00 | 144,511.37 | 121,259 |
| 2024-11-26 | 157,900.00 | 163,100.00 | 157,400.00 | 162,900.00 | 145,403.97 | 79,452 |
| 2024-11-25 | 157,000.00 | 159,200.00 | 156,700.00 | 157,400.00 | 140,494.69 | 121,327 |
| 2024-11-22 | 157,000.00 | 158,200.00 | 156,700.00 | 156,900.00 | 140,048.39 | 36,406 |
| 2024-11-21 | 158,100.00 | 158,200.00 | 156,800.00 | 156,800.00 | 139,959.13 | 55,460 |
| 2024-11-20 | 156,800.00 | 159,200.00 | 156,200.00 | 158,000.00 | 141,030.24 | 89,240 |
| 2024-11-19 | 157,200.00 | 158,700.00 | 156,100.00 | 157,200.00 | 140,316.17 | 68,281 |
| 2024-11-18 | 153,400.00 | 159,900.00 | 153,300.00 | 157,700.00 | 140,762.47 | 86,676 |
| 2024-11-15 | 150,200.00 | 154,000.00 | 149,000.00 | 153,300.00 | 136,835.04 | 56,867 |
| 2024-11-14 | 150,500.00 | 152,000.00 | 148,500.00 | 150,300.00 | 134,157.25 | 98,200 |
| 2024-11-13 | 153,400.00 | 154,300.00 | 149,400.00 | 150,000.00 | 133,889.47 | 82,321 |
| 2024-11-12 | 156,700.00 | 156,700.00 | 153,300.00 | 153,300.00 | 136,835.04 | 75,697 |
| 2024-11-11 | 154,600.00 | 157,900.00 | 153,600.00 | 156,700.00 | 139,869.87 | 86,018 |
| 2024-11-08 | 155,500.00 | 156,000.00 | 153,700.00 | 154,700.00 | 138,084.68 | 68,541 |
| 2024-11-07 | 153,700.00 | 156,800.00 | 150,400.00 | 155,500.00 | 138,798.75 | 92,388 |
| 2024-11-06 | 158,300.00 | 158,400.00 | 155,300.00 | 155,300.00 | 138,620.23 | 79,856 |
| 2024-11-05 | 157,200.00 | 158,100.00 | 156,000.00 | 158,100.00 | 141,119.50 | 69,254 |
| 2024-11-04 | 159,100.00 | 159,500.00 | 157,000.00 | 157,700.00 | 140,762.47 | 108,963 |
| 2024-11-01 | 155,900.00 | 159,400.00 | 155,700.00 | 158,900.00 | 141,833.58 | 63,339 |
| 2024-10-31 | 159,600.00 | 159,700.00 | 157,400.00 | 157,400.00 | 140,494.69 | 76,447 |
| 2024-10-30 | 161,000.00 | 161,200.00 | 159,300.00 | 159,600.00 | 142,458.40 | 60,128 |
| 2024-10-29 | 162,400.00 | 162,400.00 | 160,100.00 | 161,000.00 | 143,708.03 | 63,952 |
| 2024-10-28 | 163,200.00 | 164,300.00 | 161,700.00 | 162,600.00 | 145,136.19 | 73,136 |
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.