Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 157,500.00 | 158,800.00 | 155,500.00 | 157,300.00 | 137,577.93 | 86,153 |
| 2024-04-24 | 155,900.00 | 157,500.00 | 153,300.00 | 157,500.00 | 137,752.86 | 84,210 |
| 2024-04-23 | 153,200.00 | 155,300.00 | 151,500.00 | 155,300.00 | 135,828.69 | 109,260 |
| 2024-04-22 | 147,500.00 | 153,000.00 | 147,400.00 | 151,800.00 | 132,767.52 | 121,537 |
| 2024-04-19 | 145,300.00 | 147,300.00 | 142,000.00 | 146,700.00 | 128,306.95 | 92,971 |
| 2024-04-18 | 145,700.00 | 146,900.00 | 144,300.00 | 145,300.00 | 127,082.48 | 108,533 |
| 2024-04-17 | 148,800.00 | 149,400.00 | 144,600.00 | 145,400.00 | 127,169.94 | 114,440 |
| 2024-04-16 | 151,000.00 | 152,100.00 | 148,000.00 | 148,800.00 | 130,143.65 | 99,897 |
| 2024-04-15 | 147,300.00 | 152,800.00 | 145,500.00 | 152,600.00 | 133,467.21 | 117,288 |
| 2024-04-12 | 151,400.00 | 152,500.00 | 149,300.00 | 149,900.00 | 131,105.74 | 117,745 |
| 2024-04-11 | 142,800.00 | 151,000.00 | 142,200.00 | 150,900.00 | 131,980.36 | 195,553 |
| 2024-04-09 | 151,500.00 | 152,400.00 | 145,700.00 | 145,700.00 | 127,432.33 | 114,375 |
| 2024-04-08 | 146,700.00 | 151,800.00 | 145,500.00 | 149,600.00 | 130,843.35 | 160,503 |
| 2024-04-05 | 145,700.00 | 148,700.00 | 144,800.00 | 146,500.00 | 128,132.02 | 89,260 |
| 2024-04-04 | 141,200.00 | 147,800.00 | 141,000.00 | 147,200.00 | 128,744.26 | 144,740 |
| 2024-04-03 | 142,500.00 | 143,700.00 | 140,100.00 | 140,100.00 | 122,534.45 | 117,641 |
| 2024-04-02 | 147,700.00 | 147,700.00 | 140,500.00 | 142,900.00 | 124,983.39 | 309,653 |
| 2024-04-01 | 153,600.00 | 154,200.00 | 145,600.00 | 148,100.00 | 129,531.42 | 243,066 |
| 2024-03-29 | 156,800.00 | 157,000.00 | 153,400.00 | 153,600.00 | 134,341.83 | 103,703 |
| 2024-03-28 | 159,600.00 | 159,700.00 | 155,500.00 | 156,800.00 | 137,140.62 | 142,326 |
| 2024-03-27 | 157,100.00 | 160,700.00 | 156,500.00 | 159,600.00 | 137,840.32 | 140,984 |
| 2024-03-26 | 155,000.00 | 158,800.00 | 155,000.00 | 157,200.00 | 135,767.53 | 154,418 |
| 2024-03-25 | 159,000.00 | 159,400.00 | 154,900.00 | 156,200.00 | 134,903.87 | 144,619 |
| 2024-03-22 | 163,600.00 | 164,000.00 | 156,400.00 | 158,800.00 | 137,149.39 | 209,073 |
| 2024-03-21 | 156,400.00 | 163,600.00 | 156,300.00 | 162,700.00 | 140,517.67 | 254,932 |
| 2024-03-20 | 150,900.00 | 154,800.00 | 150,900.00 | 154,000.00 | 133,003.82 | 175,407 |
| 2024-03-19 | 155,400.00 | 155,500.00 | 149,500.00 | 150,100.00 | 129,635.54 | 241,346 |
| 2024-03-18 | 157,700.00 | 158,200.00 | 153,200.00 | 155,300.00 | 134,126.58 | 199,872 |
| 2024-03-15 | 165,200.00 | 167,400.00 | 155,500.00 | 157,700.00 | 136,199.36 | 525,318 |
| 2024-03-14 | 160,100.00 | 166,000.00 | 158,900.00 | 166,000.00 | 143,367.75 | 206,608 |
| 2024-03-13 | 157,300.00 | 161,300.00 | 155,200.00 | 161,000.00 | 139,049.45 | 157,644 |
| 2024-03-12 | 155,900.00 | 157,200.00 | 152,300.00 | 157,200.00 | 135,767.53 | 161,459 |
| 2024-03-11 | 161,500.00 | 161,700.00 | 153,000.00 | 155,900.00 | 134,644.77 | 240,364 |
| 2024-03-08 | 161,800.00 | 162,100.00 | 158,800.00 | 162,100.00 | 139,999.47 | 251,948 |
| 2024-03-07 | 163,700.00 | 165,000.00 | 157,900.00 | 161,000.00 | 139,049.45 | 242,860 |
| 2024-03-06 | 164,000.00 | 167,400.00 | 162,100.00 | 163,700.00 | 141,381.33 | 295,618 |
| 2024-03-05 | 168,000.00 | 169,700.00 | 163,300.00 | 166,500.00 | 143,799.58 | 262,097 |
| 2024-03-04 | 161,600.00 | 169,000.00 | 161,500.00 | 169,000.00 | 145,958.73 | 318,726 |
| 2024-02-29 | 156,900.00 | 160,900.00 | 154,000.00 | 160,700.00 | 138,790.35 | 465,114 |
| 2024-02-28 | 144,800.00 | 157,500.00 | 144,800.00 | 156,100.00 | 134,817.51 | 475,820 |
| 2024-02-27 | 155,100.00 | 155,800.00 | 152,400.00 | 152,400.00 | 124,280.84 | 338,301 |
| 2024-02-26 | 150,800.00 | 159,400.00 | 150,600.00 | 155,100.00 | 126,482.67 | 515,962 |
| 2024-02-23 | 162,600.00 | 163,300.00 | 158,800.00 | 160,200.00 | 130,641.67 | 299,583 |
| 2024-02-22 | 157,000.00 | 162,600.00 | 153,900.00 | 160,100.00 | 130,560.12 | 429,146 |
| 2024-02-21 | 158,100.00 | 162,900.00 | 154,600.00 | 157,000.00 | 128,032.10 | 249,714 |
| 2024-02-20 | 168,800.00 | 170,000.00 | 155,000.00 | 160,300.00 | 130,723.22 | 479,767 |
| 2024-02-19 | 163,500.00 | 171,700.00 | 163,500.00 | 167,100.00 | 136,268.56 | 487,011 |
| 2024-02-16 | 154,900.00 | 162,800.00 | 148,900.00 | 162,800.00 | 132,761.95 | 423,230 |
| 2024-02-15 | 161,400.00 | 163,800.00 | 145,300.00 | 154,500.00 | 125,993.37 | 443,778 |
| 2024-02-14 | 152,000.00 | 166,400.00 | 151,000.00 | 160,500.00 | 130,886.32 | 469,048 |
| 2024-02-13 | 150,000.00 | 159,800.00 | 149,600.00 | 154,400.00 | 125,911.82 | 430,283 |
| 2024-02-08 | 148,500.00 | 150,200.00 | 144,500.00 | 149,000.00 | 121,508.17 | 456,384 |
| 2024-02-07 | 138,200.00 | 149,800.00 | 137,700.00 | 149,600.00 | 121,997.46 | 476,278 |
| 2024-02-06 | 135,600.00 | 142,000.00 | 133,500.00 | 137,000.00 | 111,722.28 | 447,168 |
| 2024-02-05 | 134,200.00 | 138,700.00 | 129,600.00 | 135,900.00 | 110,825.24 | 386,594 |
| 2024-02-02 | 126,200.00 | 132,300.00 | 124,000.00 | 131,200.00 | 106,992.43 | 406,967 |
| 2024-02-01 | 118,500.00 | 123,900.00 | 118,400.00 | 123,000.00 | 100,305.40 | 475,703 |
| 2024-01-31 | 117,400.00 | 119,100.00 | 117,400.00 | 118,300.00 | 96,472.59 | 303,418 |
| 2024-01-30 | 119,400.00 | 120,000.00 | 116,900.00 | 117,200.00 | 95,575.55 | 166,366 |
| 2024-01-29 | 114,500.00 | 119,400.00 | 114,400.00 | 119,200.00 | 97,206.54 | 243,954 |
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.