Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	101,200.00	102,000.00	100,000.00	100,100.00	81,630.66	69,546
2023-10-30	101,500.00	102,300.00	100,200.00	100,700.00	82,119.95	88,326
2023-10-27	102,000.00	103,500.00	101,400.00	101,500.00	82,772.34	101,366
2023-10-26	103,400.00	103,500.00	101,900.00	102,000.00	83,180.09	100,398
2023-10-25	104,000.00	104,800.00	103,800.00	104,500.00	85,218.82	50,266
2023-10-24	104,200.00	104,600.00	103,400.00	103,800.00	84,647.97	52,340
2023-10-23	103,900.00	105,200.00	103,800.00	103,800.00	84,647.97	42,443
2023-10-20	105,500.00	105,500.00	103,600.00	103,700.00	84,566.42	70,728
2023-10-19	106,600.00	107,400.00	106,000.00	106,000.00	86,442.05	60,087
2023-10-18	104,800.00	107,800.00	104,800.00	107,200.00	87,420.64	62,365
2023-10-17	103,500.00	105,400.00	103,100.00	104,400.00	85,137.27	54,598
2023-10-16	103,300.00	104,200.00	102,900.00	102,900.00	83,914.03	30,090
2023-10-13	103,700.00	104,400.00	102,800.00	103,300.00	84,240.23	41,718
2023-10-12	103,900.00	104,200.00	103,200.00	103,700.00	84,566.42	53,020
2023-10-11	103,300.00	104,800.00	103,100.00	103,300.00	84,240.23	55,946
2023-10-10	104,900.00	105,000.00	102,600.00	102,700.00	83,750.93	96,392
2023-10-06	104,000.00	105,500.00	104,000.00	104,900.00	85,545.01	31,910
2023-10-05	105,300.00	106,000.00	104,600.00	104,600.00	85,300.37	52,183
2023-10-04	104,600.00	106,100.00	104,500.00	105,100.00	85,708.11	86,860
2023-09-27	105,300.00	106,300.00	104,500.00	105,900.00	86,360.50	49,321
2023-09-26	106,500.00	106,800.00	105,300.00	105,300.00	85,871.21	52,643
2023-09-25	107,600.00	107,900.00	106,900.00	107,300.00	86,278.96	55,621
2023-09-22	106,900.00	107,900.00	105,600.00	107,400.00	86,359.36	44,314
2023-09-21	107,300.00	108,000.00	106,600.00	107,500.00	86,439.77	41,275
2023-09-20	105,600.00	108,700.00	105,300.00	107,000.00	86,037.73	59,731
2023-09-19	105,200.00	106,200.00	105,200.00	105,800.00	85,072.82	31,670
2023-09-18	106,600.00	106,900.00	105,000.00	105,200.00	84,590.36	61,405
2023-09-15	105,900.00	107,800.00	105,200.00	106,600.00	85,716.09	110,735
2023-09-14	105,300.00	106,300.00	105,100.00	106,100.00	85,314.05	71,564
2023-09-13	102,900.00	105,200.00	102,900.00	104,600.00	84,107.91	69,413
2023-09-12	102,500.00	103,300.00	102,000.00	102,500.00	82,419.32	28,688
2023-09-11	101,200.00	102,900.00	101,200.00	102,900.00	82,740.96	50,398
2023-09-08	101,300.00	101,600.00	100,900.00	101,100.00	81,293.59	26,790
2023-09-07	101,700.00	101,700.00	100,800.00	101,200.00	81,374.00	58,679
2023-09-06	102,100.00	102,700.00	101,600.00	101,700.00	81,776.05	55,141
2023-09-05	103,800.00	103,900.00	102,100.00	102,100.00	82,097.68	43,811
2023-09-04	103,500.00	104,300.00	103,200.00	103,500.00	83,223.41	21,810
2023-09-01	103,700.00	104,900.00	103,300.00	103,500.00	83,223.41	43,719
2023-08-31	102,600.00	104,100.00	102,400.00	104,100.00	83,705.86	108,030
2023-08-30	103,700.00	104,100.00	102,400.00	102,400.00	82,338.91	28,989
2023-08-29	103,000.00	104,100.00	102,400.00	103,000.00	82,821.36	47,978
2023-08-28	102,900.00	103,200.00	101,700.00	103,000.00	82,821.36	38,687
2023-08-25	103,300.00	104,900.00	103,000.00	103,000.00	82,821.36	32,769
2023-08-24	104,700.00	105,300.00	103,600.00	103,600.00	83,303.82	24,741
2023-08-23	103,900.00	105,000.00	103,300.00	104,000.00	83,625.46	40,789
2023-08-22	103,600.00	104,300.00	103,200.00	104,000.00	83,625.46	23,619
2023-08-21	104,200.00	105,000.00	101,700.00	103,300.00	83,062.59	34,836
2023-08-18	104,000.00	106,000.00	103,300.00	104,400.00	83,947.09	62,537
2023-08-17	102,100.00	105,700.00	101,000.00	104,800.00	84,268.73	87,646
2023-08-16	102,800.00	102,800.00	101,600.00	102,100.00	82,097.68	71,611
2023-08-14	102,600.00	103,300.00	101,800.00	103,100.00	82,901.77	49,538
2023-08-11	102,200.00	105,700.00	102,000.00	102,000.00	82,017.27	58,476
2023-08-10	103,300.00	103,500.00	101,900.00	102,000.00	82,017.27	73,861
2023-08-09	104,500.00	105,000.00	103,500.00	103,500.00	83,223.41	44,690
2023-08-08	105,400.00	105,500.00	104,500.00	104,500.00	84,027.50	41,081
2023-08-07	106,700.00	106,700.00	104,800.00	104,800.00	84,268.73	52,401
2023-08-04	105,200.00	107,400.00	104,700.00	106,900.00	85,957.32	43,024
2023-08-03	105,300.00	106,600.00	105,100.00	105,200.00	84,590.36	46,206
2023-08-02	109,400.00	109,400.00	105,700.00	105,700.00	84,992.41	92,256
2023-08-01	108,300.00	109,400.00	107,000.00	109,400.00	87,967.55	55,289

← NewerPage 13 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.