Hyundai Motor Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 164,800.00 | 165,300.00 | 162,300.00 | 163,600.00 | 146,028.78 | 123,634 |
| 2024-10-24 | 169,500.00 | 170,400.00 | 164,400.00 | 164,800.00 | 147,099.90 | 90,928 |
| 2024-10-23 | 168,900.00 | 171,300.00 | 167,900.00 | 170,500.00 | 152,187.70 | 58,172 |
| 2024-10-22 | 168,500.00 | 169,500.00 | 166,800.00 | 168,200.00 | 150,134.73 | 43,349 |
| 2024-10-21 | 167,500.00 | 169,600.00 | 166,800.00 | 169,000.00 | 150,848.81 | 33,500 |
| 2024-10-18 | 166,900.00 | 169,100.00 | 165,900.00 | 167,000.00 | 149,063.61 | 35,695 |
| 2024-10-17 | 171,400.00 | 171,400.00 | 166,000.00 | 166,400.00 | 148,528.05 | 59,304 |
| 2024-10-16 | 172,100.00 | 172,700.00 | 170,000.00 | 170,000.00 | 151,741.40 | 69,891 |
| 2024-10-15 | 174,400.00 | 174,400.00 | 171,700.00 | 172,100.00 | 153,615.85 | 49,654 |
| 2024-10-14 | 175,600.00 | 176,800.00 | 173,100.00 | 173,700.00 | 155,044.01 | 36,893 |
| 2024-10-11 | 175,700.00 | 176,600.00 | 174,600.00 | 175,500.00 | 156,650.68 | 27,105 |
| 2024-10-10 | 177,000.00 | 178,800.00 | 174,600.00 | 175,700.00 | 156,829.20 | 55,622 |
| 2024-10-08 | 174,000.00 | 174,700.00 | 173,000.00 | 174,400.00 | 155,668.83 | 29,701 |
| 2024-10-07 | 170,600.00 | 175,000.00 | 164,300.00 | 175,000.00 | 156,204.38 | 60,275 |
| 2024-10-04 | 168,800.00 | 169,400.00 | 166,600.00 | 168,000.00 | 149,956.21 | 49,356 |
| 2024-10-02 | 167,000.00 | 170,000.00 | 166,900.00 | 168,300.00 | 150,223.99 | 82,522 |
| 2024-09-30 | 176,100.00 | 176,200.00 | 169,900.00 | 169,900.00 | 151,652.14 | 74,123 |
| 2024-09-27 | 179,800.00 | 179,800.00 | 176,000.00 | 176,400.00 | 157,454.02 | 72,678 |
| 2024-09-26 | 177,700.00 | 181,000.00 | 176,900.00 | 181,000.00 | 159,774.77 | 87,780 |
| 2024-09-25 | 178,200.00 | 178,700.00 | 177,500.00 | 178,600.00 | 157,656.21 | 52,768 |
| 2024-09-24 | 178,200.00 | 178,200.00 | 176,500.00 | 177,900.00 | 157,038.30 | 48,052 |
| 2024-09-23 | 180,900.00 | 180,900.00 | 176,600.00 | 178,600.00 | 157,656.21 | 57,785 |
| 2024-09-20 | 180,900.00 | 181,700.00 | 178,300.00 | 181,000.00 | 159,774.77 | 125,827 |
| 2024-09-19 | 175,000.00 | 179,900.00 | 174,800.00 | 179,900.00 | 158,803.76 | 118,675 |
| 2024-09-13 | 169,300.00 | 173,800.00 | 169,100.00 | 173,000.00 | 152,712.90 | 89,392 |
| 2024-09-12 | 165,900.00 | 168,300.00 | 165,500.00 | 167,500.00 | 147,857.87 | 59,756 |
| 2024-09-11 | 167,500.00 | 167,600.00 | 161,700.00 | 164,300.00 | 145,033.12 | 116,494 |
| 2024-09-10 | 166,400.00 | 168,200.00 | 164,800.00 | 168,200.00 | 148,475.78 | 75,259 |
| 2024-09-09 | 163,100.00 | 166,700.00 | 163,100.00 | 166,000.00 | 146,533.77 | 55,264 |
| 2024-09-06 | 168,200.00 | 168,200.00 | 163,500.00 | 166,000.00 | 146,533.77 | 74,785 |
| 2024-09-05 | 170,900.00 | 173,200.00 | 166,300.00 | 167,700.00 | 148,034.41 | 72,436 |
| 2024-09-04 | 168,600.00 | 171,900.00 | 167,700.00 | 169,800.00 | 149,888.15 | 77,920 |
| 2024-09-03 | 179,000.00 | 179,000.00 | 173,000.00 | 174,000.00 | 153,595.64 | 89,266 |
| 2024-09-02 | 181,400.00 | 181,400.00 | 176,200.00 | 179,000.00 | 158,009.30 | 73,388 |
| 2024-08-30 | 186,000.00 | 187,200.00 | 181,500.00 | 181,500.00 | 160,216.14 | 147,489 |
| 2024-08-29 | 179,900.00 | 188,000.00 | 178,100.00 | 186,000.00 | 164,188.44 | 377,618 |
| 2024-08-28 | 168,400.00 | 176,000.00 | 166,500.00 | 176,000.00 | 155,361.10 | 162,475 |
| 2024-08-27 | 168,400.00 | 168,800.00 | 166,800.00 | 168,000.00 | 148,299.23 | 37,734 |
| 2024-08-26 | 169,500.00 | 170,400.00 | 167,200.00 | 168,600.00 | 148,828.87 | 33,867 |
| 2024-08-23 | 166,000.00 | 169,300.00 | 166,000.00 | 168,500.00 | 148,740.60 | 38,335 |
| 2024-08-22 | 167,300.00 | 167,600.00 | 166,000.00 | 167,000.00 | 147,416.50 | 24,848 |
| 2024-08-21 | 166,500.00 | 167,800.00 | 165,800.00 | 167,000.00 | 147,416.50 | 21,636 |
| 2024-08-20 | 167,400.00 | 168,800.00 | 166,600.00 | 167,000.00 | 147,416.50 | 27,991 |
| 2024-08-19 | 166,500.00 | 167,600.00 | 164,700.00 | 166,900.00 | 147,328.23 | 45,003 |
| 2024-08-16 | 164,300.00 | 167,000.00 | 164,300.00 | 167,000.00 | 147,416.50 | 78,322 |
| 2024-08-14 | 166,500.00 | 167,000.00 | 161,500.00 | 162,000.00 | 143,002.83 | 47,127 |
| 2024-08-13 | 165,500.00 | 165,500.00 | 162,400.00 | 165,400.00 | 146,004.13 | 36,031 |
| 2024-08-12 | 167,200.00 | 169,000.00 | 164,400.00 | 165,500.00 | 146,092.40 | 51,304 |
| 2024-08-09 | 163,000.00 | 165,700.00 | 162,000.00 | 165,700.00 | 146,268.95 | 59,322 |
| 2024-08-08 | 157,000.00 | 161,800.00 | 155,000.00 | 158,700.00 | 140,089.81 | 53,437 |
| 2024-08-07 | 153,800.00 | 161,200.00 | 152,900.00 | 158,400.00 | 139,824.99 | 82,056 |
| 2024-08-06 | 151,200.00 | 156,500.00 | 150,000.00 | 154,600.00 | 136,470.60 | 136,531 |
| 2024-08-05 | 156,600.00 | 157,000.00 | 144,200.00 | 149,700.00 | 132,145.21 | 148,910 |
| 2024-08-02 | 163,500.00 | 164,100.00 | 159,000.00 | 160,500.00 | 141,678.73 | 98,390 |
| 2024-08-01 | 166,000.00 | 168,200.00 | 164,000.00 | 166,800.00 | 147,239.95 | 42,673 |
| 2024-07-31 | 163,200.00 | 165,800.00 | 163,000.00 | 165,800.00 | 146,357.22 | 56,713 |
| 2024-07-30 | 162,900.00 | 164,900.00 | 162,000.00 | 163,200.00 | 144,062.11 | 34,863 |
| 2024-07-29 | 158,000.00 | 165,800.00 | 158,000.00 | 163,000.00 | 143,885.57 | 83,226 |
| 2024-07-26 | 161,000.00 | 161,600.00 | 153,500.00 | 158,600.00 | 140,001.54 | 114,716 |
| 2024-07-25 | 161,700.00 | 162,400.00 | 159,600.00 | 160,600.00 | 141,767.01 | 56,621 |
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.