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
2026-10-16	153,400.00	167,200.00	152,000.00	164,900.00	164,900.00	105,432
2026-10-15	156,100.00	157,700.00	150,500.00	152,400.00	152,400.00	132,232
2026-10-14	162,000.00	166,100.00	161,500.00	162,100.00	162,100.00	47,721
2026-10-13	163,000.00	163,000.00	156,800.00	161,900.00	161,900.00	92,461
2026-10-12	169,400.00	171,800.00	164,400.00	164,700.00	164,700.00	65,782
2026-10-08	173,500.00	174,000.00	169,100.00	169,200.00	169,200.00	76,667
2026-10-07	179,300.00	179,400.00	173,100.00	173,400.00	173,400.00	61,738
2026-10-06	176,900.00	180,300.00	175,400.00	179,300.00	179,300.00	58,199
2026-10-02	175,700.00	175,700.00	173,000.00	175,400.00	175,400.00	31,805
2026-10-01	175,800.00	176,500.00	173,700.00	174,900.00	174,900.00	33,239
2026-09-30	177,200.00	177,400.00	173,900.00	173,900.00	173,900.00	47,202
2026-09-29	178,700.00	179,000.00	174,800.00	177,200.00	177,200.00	53,246
2026-09-28	176,200.00	180,700.00	175,700.00	179,800.00	179,800.00	57,825
2026-09-23	175,800.00	177,400.00	174,700.00	177,100.00	177,100.00	49,110
2026-09-22	174,200.00	178,500.00	174,200.00	175,000.00	175,000.00	67,486
2026-09-21	173,900.00	174,500.00	171,000.00	173,700.00	173,700.00	70,521
2026-09-18	174,500.00	177,100.00	172,000.00	172,000.00	172,000.00	125,171
2026-09-17	172,100.00	174,400.00	171,200.00	172,800.00	172,800.00	89,988
2026-09-16	176,200.00	176,200.00	170,900.00	171,100.00	171,100.00	86,487
2026-09-15	177,700.00	178,000.00	175,300.00	175,500.00	175,500.00	67,585
2026-09-14	181,100.00	181,400.00	177,200.00	178,000.00	178,000.00	63,523
2026-09-11	183,000.00	184,200.00	181,100.00	182,000.00	182,000.00	49,118
2026-09-10	186,400.00	187,200.00	183,200.00	185,000.00	185,000.00	50,655
2026-09-09	186,600.00	188,000.00	185,000.00	186,400.00	186,400.00	35,949
2026-09-08	188,600.00	190,000.00	186,000.00	186,500.00	186,500.00	34,512
2026-09-07	186,200.00	189,000.00	185,700.00	188,500.00	188,500.00	40,035
2026-09-04	186,000.00	187,800.00	183,900.00	185,600.00	185,600.00	38,908
2026-09-03	181,500.00	186,200.00	180,400.00	184,800.00	184,800.00	44,167
2026-09-02	188,600.00	188,600.00	179,800.00	179,800.00	179,800.00	107,193
2026-09-01	190,500.00	192,200.00	188,200.00	190,800.00	190,800.00	32,628
2026-08-31	192,300.00	192,300.00	187,100.00	189,700.00	189,700.00	143,666
2026-08-28	200,000.00	200,500.00	191,200.00	192,400.00	192,400.00	129,957
2026-08-27	204,500.00	205,500.00	199,900.00	199,900.00	197,400.00	110,880
2026-08-26	203,500.00	209,500.00	200,500.00	202,500.00	199,967.48	110,037
2026-08-25	199,400.00	203,000.00	192,900.00	202,500.00	199,967.48	56,254
2026-08-24	197,100.00	197,900.00	194,500.00	196,000.00	193,548.77	59,618
2026-08-21	196,500.00	197,800.00	194,800.00	197,000.00	194,536.27	37,994
2026-08-20	199,900.00	201,000.00	196,600.00	198,500.00	196,017.51	37,468
2026-08-19	199,200.00	202,500.00	196,900.00	197,500.00	195,030.02	52,947
2026-08-18	212,000.00	212,000.00	204,000.00	206,500.00	203,917.46	53,574
2026-08-14	201,000.00	211,000.00	201,000.00	211,000.00	208,361.18	80,033
2026-08-13	201,000.00	205,000.00	198,400.00	200,500.00	197,992.50	84,767
2026-08-12	197,700.00	199,900.00	196,600.00	199,000.00	196,511.26	52,905
2026-08-11	197,200.00	199,600.00	195,900.00	197,700.00	195,227.51	40,269
2026-08-10	198,400.00	199,600.00	195,000.00	197,500.00	195,030.02	64,874
2026-08-07	201,000.00	202,500.00	195,500.00	197,500.00	195,030.02	47,971
2026-08-06	203,000.00	206,000.00	198,100.00	200,000.00	197,498.75	66,547
2026-08-05	199,600.00	204,000.00	198,000.00	203,000.00	200,461.23	77,627
2026-08-04	197,400.00	199,300.00	193,000.00	196,000.00	193,548.77	55,060
2026-08-03	198,000.00	199,200.00	193,800.00	197,000.00	194,536.27	60,829
2026-07-31	186,000.00	199,600.00	182,500.00	199,600.00	197,103.75	121,794
2026-07-30	176,900.00	182,900.00	173,700.00	178,700.00	176,465.13	100,172
2026-07-29	183,000.00	190,000.00	170,200.00	179,200.00	176,958.88	185,364
2026-07-28	191,800.00	191,800.00	180,600.00	181,600.00	179,328.86	141,618
2026-07-27	199,800.00	200,500.00	192,000.00	196,100.00	193,647.52	51,845
2026-07-24	200,500.00	202,000.00	193,400.00	196,400.00	193,943.77	69,942
2026-07-23	194,000.00	206,500.00	194,000.00	205,000.00	202,436.22	126,665
2026-07-22	192,500.00	200,500.00	192,500.00	193,400.00	190,981.29	71,988
2026-07-21	184,600.00	191,500.00	180,500.00	189,800.00	187,426.31	127,292
2026-07-20	191,600.00	191,700.00	182,600.00	185,600.00	183,278.84	136,857

Page 1 of 21 · 1,224 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.