Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 167,200.00 | 169,900.00 | 167,200.00 | 168,000.00 | 148,628.22 | 46,202 |
| 2024-07-23 | 165,800.00 | 170,200.00 | 165,800.00 | 170,000.00 | 150,397.61 | 68,822 |
| 2024-07-22 | 168,600.00 | 168,700.00 | 163,600.00 | 165,100.00 | 146,062.62 | 78,913 |
| 2024-07-19 | 166,400.00 | 168,500.00 | 166,200.00 | 168,500.00 | 149,070.57 | 71,376 |
| 2024-07-18 | 169,300.00 | 170,900.00 | 166,200.00 | 166,700.00 | 147,478.12 | 123,681 |
| 2024-07-17 | 174,400.00 | 174,400.00 | 169,800.00 | 171,900.00 | 152,078.52 | 63,817 |
| 2024-07-16 | 172,100.00 | 176,000.00 | 172,100.00 | 173,600.00 | 153,582.50 | 98,261 |
| 2024-07-15 | 172,000.00 | 172,700.00 | 169,800.00 | 172,000.00 | 152,166.99 | 70,597 |
| 2024-07-12 | 173,000.00 | 174,000.00 | 170,200.00 | 171,700.00 | 151,901.58 | 73,541 |
| 2024-07-11 | 175,700.00 | 176,000.00 | 172,900.00 | 173,700.00 | 153,670.97 | 84,234 |
| 2024-07-10 | 174,900.00 | 177,200.00 | 173,000.00 | 175,800.00 | 155,528.82 | 102,724 |
| 2024-07-09 | 182,200.00 | 182,300.00 | 173,500.00 | 174,900.00 | 154,732.60 | 170,447 |
| 2024-07-08 | 180,700.00 | 182,400.00 | 179,400.00 | 182,200.00 | 161,190.85 | 101,913 |
| 2024-07-05 | 184,100.00 | 184,100.00 | 178,500.00 | 180,300.00 | 159,509.93 | 179,515 |
| 2024-07-04 | 185,100.00 | 188,200.00 | 182,200.00 | 184,100.00 | 162,871.76 | 145,246 |
| 2024-07-03 | 177,900.00 | 189,000.00 | 177,100.00 | 184,000.00 | 162,783.29 | 205,209 |
| 2024-07-02 | 182,800.00 | 183,200.00 | 176,000.00 | 177,800.00 | 157,298.20 | 169,644 |
| 2024-07-01 | 183,600.00 | 186,700.00 | 181,200.00 | 184,600.00 | 163,314.11 | 105,573 |
| 2024-06-28 | 194,000.00 | 198,800.00 | 183,200.00 | 183,200.00 | 162,075.54 | 390,107 |
| 2024-06-27 | 175,700.00 | 191,300.00 | 175,400.00 | 188,800.00 | 167,029.81 | 396,601 |
| 2024-06-26 | 171,400.00 | 178,000.00 | 171,100.00 | 175,700.00 | 153,670.97 | 190,728 |
| 2024-06-25 | 165,600.00 | 171,300.00 | 165,600.00 | 171,200.00 | 149,735.17 | 164,780 |
| 2024-06-24 | 164,100.00 | 166,900.00 | 163,800.00 | 165,600.00 | 144,837.29 | 76,851 |
| 2024-06-21 | 168,500.00 | 168,500.00 | 165,600.00 | 165,600.00 | 144,837.29 | 101,873 |
| 2024-06-20 | 168,500.00 | 169,800.00 | 167,000.00 | 168,800.00 | 147,636.08 | 57,234 |
| 2024-06-19 | 168,000.00 | 171,200.00 | 167,300.00 | 168,500.00 | 147,373.69 | 109,985 |
| 2024-06-18 | 166,500.00 | 169,200.00 | 165,500.00 | 167,100.00 | 146,149.22 | 144,511 |
| 2024-06-17 | 162,400.00 | 166,500.00 | 162,300.00 | 165,300.00 | 144,574.90 | 162,069 |
| 2024-06-14 | 160,700.00 | 163,100.00 | 160,100.00 | 160,400.00 | 140,289.26 | 74,099 |
| 2024-06-13 | 162,000.00 | 164,000.00 | 160,500.00 | 160,500.00 | 140,376.72 | 112,838 |
| 2024-06-12 | 162,800.00 | 162,800.00 | 160,000.00 | 161,000.00 | 140,814.03 | 49,231 |
| 2024-06-11 | 158,600.00 | 162,100.00 | 158,500.00 | 162,000.00 | 141,688.65 | 91,329 |
| 2024-06-10 | 157,400.00 | 159,400.00 | 156,800.00 | 158,600.00 | 138,714.94 | 35,674 |
| 2024-06-07 | 158,500.00 | 159,100.00 | 156,700.00 | 157,600.00 | 137,840.32 | 48,497 |
| 2024-06-05 | 157,300.00 | 159,000.00 | 154,800.00 | 157,600.00 | 137,840.32 | 75,943 |
| 2024-06-04 | 158,500.00 | 158,900.00 | 155,700.00 | 155,900.00 | 136,353.46 | 66,214 |
| 2024-06-03 | 155,400.00 | 160,500.00 | 155,400.00 | 159,800.00 | 139,764.49 | 74,382 |
| 2024-05-31 | 156,600.00 | 157,800.00 | 153,600.00 | 153,600.00 | 134,341.83 | 127,720 |
| 2024-05-30 | 157,800.00 | 159,200.00 | 155,700.00 | 155,700.00 | 136,178.54 | 55,357 |
| 2024-05-29 | 161,000.00 | 161,500.00 | 157,800.00 | 157,900.00 | 138,102.71 | 83,375 |
| 2024-05-28 | 163,000.00 | 163,800.00 | 160,100.00 | 161,600.00 | 141,338.80 | 91,073 |
| 2024-05-27 | 164,300.00 | 164,300.00 | 161,200.00 | 163,100.00 | 142,650.74 | 99,042 |
| 2024-05-24 | 163,900.00 | 167,000.00 | 163,000.00 | 164,300.00 | 143,700.28 | 96,746 |
| 2024-05-23 | 168,700.00 | 168,700.00 | 163,200.00 | 165,500.00 | 144,749.83 | 173,774 |
| 2024-05-22 | 159,200.00 | 169,400.00 | 158,600.00 | 168,900.00 | 147,723.54 | 248,823 |
| 2024-05-21 | 159,700.00 | 160,000.00 | 156,600.00 | 159,200.00 | 139,239.71 | 111,739 |
| 2024-05-20 | 156,700.00 | 161,700.00 | 156,600.00 | 159,700.00 | 139,677.02 | 99,893 |
| 2024-05-17 | 156,500.00 | 157,700.00 | 156,100.00 | 156,700.00 | 137,053.16 | 70,780 |
| 2024-05-16 | 155,300.00 | 157,000.00 | 154,000.00 | 157,000.00 | 137,315.55 | 115,618 |
| 2024-05-14 | 154,500.00 | 155,700.00 | 154,400.00 | 155,100.00 | 135,653.77 | 52,346 |
| 2024-05-13 | 154,600.00 | 155,900.00 | 153,700.00 | 154,000.00 | 134,691.68 | 57,986 |
| 2024-05-10 | 155,000.00 | 155,500.00 | 153,800.00 | 153,800.00 | 134,516.76 | 63,797 |
| 2024-05-09 | 157,300.00 | 157,300.00 | 154,200.00 | 154,300.00 | 134,954.07 | 59,395 |
| 2024-05-08 | 156,300.00 | 158,200.00 | 155,100.00 | 157,300.00 | 137,577.93 | 81,833 |
| 2024-05-07 | 156,700.00 | 157,400.00 | 154,800.00 | 157,100.00 | 137,403.01 | 81,003 |
| 2024-05-03 | 158,300.00 | 158,600.00 | 154,800.00 | 155,100.00 | 135,653.77 | 58,977 |
| 2024-05-02 | 159,300.00 | 160,600.00 | 157,000.00 | 157,200.00 | 137,490.47 | 106,288 |
| 2024-04-30 | 160,300.00 | 160,700.00 | 159,000.00 | 159,000.00 | 139,064.79 | 87,731 |
| 2024-04-29 | 157,900.00 | 160,500.00 | 156,400.00 | 160,500.00 | 140,376.72 | 90,707 |
| 2024-04-26 | 157,600.00 | 158,200.00 | 154,700.00 | 157,300.00 | 137,577.93 | 109,661 |
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 | 2,600.0000 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 | 6,100.0000 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 | 8,500.0000 KRW |
| 2023-09-26 | 1,500.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-12-28 | 6,100.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 4,100.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 3,100.0000 KRW |
| 2019-12-27 | 3,100.0000 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.