Hyundai Motor Co Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	114,500.00	115,200.00	113,700.00	114,000.00	92,965.98	112,867
2024-01-25	111,400.00	113,600.00	110,800.00	112,800.00	91,987.39	105,389
2024-01-24	110,200.00	111,400.00	109,400.00	111,400.00	90,845.71	51,343
2024-01-23	109,500.00	110,100.00	109,400.00	110,000.00	89,704.02	39,068
2024-01-22	110,000.00	110,200.00	109,300.00	109,300.00	89,133.17	47,577
2024-01-19	109,900.00	110,000.00	108,500.00	110,000.00	89,704.02	72,207
2024-01-18	109,300.00	109,600.00	107,500.00	108,600.00	88,562.33	64,937
2024-01-17	111,400.00	111,500.00	109,300.00	109,700.00	89,459.37	98,289
2024-01-16	112,100.00	112,100.00	111,100.00	111,400.00	90,845.71	42,061
2024-01-15	110,900.00	112,100.00	110,300.00	112,000.00	91,335.00	55,560
2024-01-12	110,900.00	111,000.00	110,200.00	110,900.00	90,437.96	43,464
2024-01-11	110,100.00	111,300.00	109,900.00	110,900.00	90,437.96	52,766
2024-01-10	109,600.00	110,200.00	109,400.00	110,100.00	89,785.57	30,779
2024-01-09	110,600.00	110,600.00	109,600.00	109,600.00	89,377.82	43,381
2024-01-08	109,300.00	110,400.00	108,900.00	109,800.00	89,540.92	40,164
2024-01-05	110,400.00	110,400.00	108,700.00	108,900.00	88,806.98	65,224
2024-01-04	112,000.00	112,000.00	109,900.00	110,100.00	89,785.57	92,358
2024-01-03	112,900.00	113,400.00	112,100.00	112,500.00	91,742.75	52,145
2024-01-02	113,800.00	113,800.00	112,500.00	113,800.00	92,802.88	92,232
2023-12-28	112,400.00	114,200.00	111,700.00	114,200.00	93,129.08	92,992
2023-12-27	112,300.00	113,000.00	111,500.00	112,400.00	91,661.20	76,109
2023-12-26	112,700.00	113,300.00	112,600.00	113,300.00	92,395.14	108,625
2023-12-22	113,600.00	113,900.00	112,500.00	112,700.00	91,905.84	83,232
2023-12-21	113,200.00	115,000.00	112,900.00	113,100.00	92,232.04	98,540
2023-12-20	111,300.00	114,000.00	111,300.00	113,800.00	92,802.88	120,399
2023-12-19	110,600.00	111,800.00	110,600.00	111,700.00	91,090.35	58,697
2023-12-18	112,000.00	112,100.00	110,600.00	110,600.00	90,193.31	85,470
2023-12-15	111,700.00	113,800.00	111,300.00	111,800.00	91,171.90	133,879
2023-12-14	111,900.00	111,900.00	110,800.00	111,300.00	90,764.16	71,812
2023-12-13	110,400.00	111,900.00	110,100.00	110,900.00	90,437.96	94,734
2023-12-12	109,800.00	110,100.00	109,600.00	110,100.00	89,785.57	54,637
2023-12-11	109,500.00	109,700.00	109,200.00	109,700.00	89,459.37	49,185
2023-12-08	109,400.00	109,800.00	109,000.00	109,400.00	89,214.72	35,496
2023-12-07	109,300.00	109,400.00	108,600.00	109,400.00	89,214.72	46,289
2023-12-06	109,400.00	109,700.00	109,000.00	109,400.00	89,214.72	41,102
2023-12-05	108,400.00	109,800.00	108,100.00	109,400.00	89,214.72	62,446
2023-12-04	108,900.00	109,500.00	108,400.00	108,400.00	88,399.23	49,720
2023-12-01	110,100.00	110,100.00	108,700.00	108,900.00	88,806.98	40,592
2023-11-30	109,900.00	109,900.00	109,000.00	109,600.00	89,377.82	94,305
2023-11-29	109,000.00	110,000.00	109,000.00	109,600.00	89,377.82	51,619
2023-11-28	108,600.00	109,300.00	108,200.00	109,300.00	89,133.17	56,368
2023-11-27	108,600.00	109,500.00	108,100.00	108,200.00	88,236.13	49,146
2023-11-24	108,800.00	109,200.00	108,400.00	108,400.00	88,399.23	43,406
2023-11-23	109,300.00	109,300.00	108,600.00	108,800.00	88,725.43	44,300
2023-11-22	109,100.00	109,500.00	108,000.00	109,300.00	89,133.17	41,070
2023-11-21	108,700.00	109,900.00	108,500.00	109,600.00	89,377.82	59,148
2023-11-20	107,800.00	108,900.00	107,500.00	108,700.00	88,643.88	43,933
2023-11-17	108,700.00	108,800.00	107,800.00	107,800.00	87,909.94	60,693
2023-11-16	108,600.00	109,600.00	107,900.00	108,700.00	88,643.88	78,102
2023-11-15	106,600.00	108,600.00	106,400.00	108,600.00	88,562.33	126,194
2023-11-14	103,200.00	105,400.00	103,000.00	105,200.00	85,789.66	64,644
2023-11-13	103,000.00	103,500.00	102,600.00	103,300.00	84,240.23	42,204
2023-11-10	102,000.00	102,900.00	101,900.00	102,400.00	83,506.29	24,508
2023-11-09	102,600.00	103,000.00	102,000.00	102,000.00	83,180.09	45,318
2023-11-08	103,100.00	103,500.00	102,100.00	102,600.00	83,669.38	55,664
2023-11-07	102,700.00	103,000.00	101,600.00	103,000.00	83,995.58	89,656
2023-11-06	102,900.00	103,600.00	102,000.00	103,300.00	84,240.23	151,836
2023-11-03	102,900.00	103,000.00	101,600.00	102,000.00	83,180.09	60,608
2023-11-02	101,400.00	102,400.00	101,000.00	101,600.00	82,853.89	59,209
2023-11-01	100,900.00	101,200.00	100,100.00	100,100.00	81,630.66	52,155

← NewerPage 12 of 21 · 1,223 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	2,600.0000 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.