Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	109,400.00	109,400.00	106,900.00	108,400.00	87,163.46	69,409
2023-07-28	106,600.00	108,700.00	106,400.00	108,700.00	87,404.68	87,294
2023-07-27	106,100.00	107,500.00	105,300.00	106,300.00	85,474.86	98,024
2023-07-26	105,900.00	105,900.00	102,900.00	105,000.00	84,429.55	110,671
2023-07-25	104,000.00	106,100.00	104,000.00	106,100.00	85,314.05	54,212
2023-07-24	104,500.00	104,500.00	102,100.00	103,700.00	83,384.23	74,475
2023-07-21	104,800.00	105,500.00	104,500.00	104,700.00	84,188.32	61,021
2023-07-20	106,600.00	106,900.00	105,100.00	105,100.00	84,509.96	41,908
2023-07-19	105,600.00	106,700.00	104,200.00	106,700.00	85,796.50	69,836
2023-07-18	107,800.00	108,000.00	105,100.00	105,400.00	84,751.18	118,736
2023-07-17	111,000.00	111,200.00	107,600.00	108,400.00	87,163.46	196,520
2023-07-14	110,100.00	111,100.00	109,800.00	111,000.00	89,254.09	69,449
2023-07-13	110,700.00	110,800.00	109,600.00	110,200.00	88,610.82	74,732
2023-07-12	111,600.00	111,600.00	109,400.00	110,800.00	89,093.27	90,021
2023-07-11	111,900.00	112,000.00	110,800.00	111,600.00	89,736.55	47,803
2023-07-10	109,800.00	112,000.00	109,700.00	111,600.00	89,736.55	48,054
2023-07-07	111,400.00	111,400.00	108,900.00	109,800.00	88,289.18	138,378
2023-07-06	111,500.00	113,800.00	111,500.00	112,300.00	90,299.41	98,696
2023-07-05	111,500.00	112,100.00	110,600.00	112,000.00	90,058.18	77,582
2023-07-04	110,500.00	111,500.00	109,700.00	111,100.00	89,334.50	46,167
2023-07-03	110,000.00	110,200.00	108,800.00	110,100.00	88,530.41	73,120
2023-06-30	110,000.00	111,500.00	109,700.00	109,700.00	88,208.77	69,801
2023-06-29	110,300.00	110,900.00	108,700.00	109,000.00	87,645.91	82,087
2023-06-28	112,500.00	112,800.00	111,600.00	111,600.00	88,530.41	119,275
2023-06-27	112,000.00	112,600.00	111,600.00	112,400.00	89,165.04	122,896
2023-06-26	110,000.00	112,500.00	109,700.00	112,000.00	88,847.72	81,773
2023-06-23	110,100.00	110,600.00	108,200.00	109,800.00	87,102.50	72,619
2023-06-22	110,000.00	111,200.00	109,100.00	109,900.00	87,181.83	70,539
2023-06-21	106,200.00	110,500.00	105,900.00	110,500.00	87,657.80	124,321
2023-06-20	106,900.00	107,200.00	106,000.00	106,200.00	84,246.68	49,910
2023-06-19	106,700.00	107,200.00	106,100.00	106,800.00	84,722.65	55,934
2023-06-16	108,800.00	108,900.00	106,700.00	106,700.00	84,643.32	132,133
2023-06-15	107,900.00	108,900.00	107,900.00	108,600.00	86,150.56	57,873
2023-06-14	107,200.00	108,400.00	107,200.00	107,500.00	85,277.95	39,924
2023-06-13	108,400.00	108,400.00	106,800.00	107,100.00	84,960.64	72,119
2023-06-12	108,100.00	108,500.00	107,100.00	107,500.00	85,277.95	54,852
2023-06-09	108,200.00	108,600.00	107,700.00	107,900.00	85,595.26	56,845
2023-06-08	106,700.00	108,200.00	105,900.00	107,900.00	85,595.26	55,097
2023-06-07	110,000.00	111,000.00	106,700.00	106,700.00	84,643.32	113,118
2023-06-05	108,100.00	110,000.00	107,700.00	110,000.00	87,261.16	64,760
2023-06-02	105,400.00	107,900.00	105,400.00	107,600.00	85,357.28	56,142
2023-06-01	105,600.00	106,200.00	104,200.00	104,800.00	83,136.08	103,833
2023-05-31	106,800.00	108,400.00	105,500.00	105,500.00	83,691.38	224,838
2023-05-30	109,500.00	109,700.00	106,600.00	106,600.00	84,563.99	136,364
2023-05-26	110,000.00	110,200.00	108,200.00	109,100.00	86,547.20	96,889
2023-05-25	111,100.00	111,200.00	109,500.00	109,500.00	86,864.52	97,584
2023-05-24	111,900.00	112,100.00	110,800.00	111,300.00	88,292.43	74,918
2023-05-23	112,100.00	112,800.00	111,600.00	111,900.00	88,768.39	59,854
2023-05-22	112,000.00	112,700.00	111,000.00	112,000.00	88,847.72	64,106
2023-05-19	113,200.00	114,100.00	111,400.00	112,000.00	88,847.72	84,911
2023-05-18	113,000.00	115,700.00	112,800.00	114,100.00	90,513.62	96,523
2023-05-17	109,800.00	112,500.00	109,700.00	112,400.00	89,165.04	85,910
2023-05-16	109,600.00	110,500.00	109,000.00	109,600.00	86,943.84	45,842
2023-05-15	111,200.00	111,900.00	108,900.00	109,500.00	86,864.52	78,847
2023-05-12	112,000.00	113,300.00	110,600.00	111,200.00	88,213.10	91,176
2023-05-11	114,200.00	114,400.00	112,100.00	112,400.00	89,165.04	93,022
2023-05-10	113,400.00	115,000.00	113,300.00	114,100.00	90,513.62	222,749
2023-05-09	112,900.00	114,000.00	112,000.00	113,600.00	90,116.98	126,102
2023-05-08	111,600.00	112,700.00	111,600.00	112,500.00	89,244.36	85,254
2023-05-04	111,200.00	112,000.00	109,900.00	111,200.00	88,213.10	109,703

← NewerPage 14 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.