Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	110,000.00	111,900.00	109,700.00	111,400.00	88,371.75	89,096
2023-05-02	110,700.00	111,900.00	109,500.00	111,600.00	88,530.41	111,336
2023-04-28	112,500.00	112,700.00	107,500.00	110,700.00	87,816.46	140,163
2023-04-27	112,800.00	115,900.00	110,400.00	112,500.00	89,244.36	276,624
2023-04-26	110,100.00	114,000.00	105,300.00	113,000.00	89,641.01	698,011
2023-04-25	100,300.00	105,000.00	99,100.00	105,000.00	83,294.74	200,770
2023-04-24	100,000.00	100,900.00	99,000.00	100,000.00	79,328.32	86,129
2023-04-21	99,100.00	100,000.00	97,500.00	100,000.00	79,328.32	81,152
2023-04-20	99,700.00	100,100.00	99,000.00	99,300.00	78,773.03	42,514
2023-04-19	98,600.00	100,200.00	98,500.00	100,200.00	79,486.98	118,307
2023-04-18	97,400.00	99,000.00	96,500.00	99,000.00	78,535.04	92,185
2023-04-17	98,000.00	98,700.00	97,100.00	98,000.00	77,741.76	34,543
2023-04-14	99,500.00	99,500.00	98,400.00	98,500.00	78,138.40	39,556
2023-04-13	99,500.00	99,500.00	98,600.00	98,600.00	78,217.73	48,679
2023-04-12	97,500.00	99,600.00	97,300.00	99,500.00	78,931.68	120,415
2023-04-11	96,500.00	97,400.00	96,000.00	96,600.00	76,631.16	76,427
2023-04-10	94,600.00	96,000.00	94,300.00	95,500.00	75,758.55	33,767
2023-04-07	95,800.00	96,700.00	94,400.00	94,400.00	74,885.94	57,432
2023-04-06	96,300.00	97,200.00	95,500.00	95,500.00	75,758.55	51,314
2023-04-05	95,600.00	96,700.00	95,600.00	96,700.00	76,710.49	39,898
2023-04-04	96,300.00	97,100.00	95,500.00	95,500.00	75,758.55	54,005
2023-04-03	96,100.00	96,200.00	95,100.00	96,200.00	76,313.85	58,503
2023-03-31	95,700.00	96,200.00	95,000.00	95,800.00	75,996.53	65,050
2023-03-30	95,700.00	95,700.00	94,700.00	95,500.00	75,758.55	33,661
2023-03-29	94,600.00	95,600.00	93,900.00	95,600.00	75,837.88	51,861
2023-03-28	92,000.00	94,700.00	92,000.00	94,600.00	75,044.59	87,109
2023-03-27	92,900.00	92,900.00	91,200.00	91,900.00	72,902.73	51,064
2023-03-24	93,200.00	93,700.00	92,000.00	93,100.00	73,854.67	51,785
2023-03-23	92,900.00	94,000.00	92,000.00	93,100.00	73,854.67	41,515
2023-03-22	92,700.00	93,800.00	92,600.00	93,400.00	74,092.65	27,394
2023-03-21	93,200.00	93,400.00	92,200.00	92,200.00	73,140.72	28,331
2023-03-20	94,900.00	95,000.00	92,500.00	92,500.00	73,378.70	59,462
2023-03-17	96,100.00	96,200.00	93,900.00	95,400.00	75,679.22	737,401
2023-03-16	95,800.00	95,800.00	94,500.00	95,300.00	75,599.89	98,155
2023-03-15	96,000.00	96,700.00	95,100.00	95,800.00	75,996.53	149,148
2023-03-14	95,300.00	96,000.00	93,900.00	95,700.00	75,917.21	155,922
2023-03-13	93,800.00	95,800.00	93,300.00	95,800.00	75,996.53	262,462
2023-03-10	94,100.00	94,300.00	93,300.00	93,800.00	74,409.97	65,492
2023-03-09	94,200.00	95,400.00	94,100.00	94,600.00	75,044.59	77,124
2023-03-08	93,300.00	94,400.00	93,000.00	94,400.00	74,885.94	63,221
2023-03-07	94,500.00	94,500.00	93,700.00	94,000.00	74,568.62	49,008
2023-03-06	94,000.00	95,000.00	93,500.00	94,500.00	74,965.27	64,872
2023-03-03	94,400.00	94,400.00	93,000.00	93,000.00	73,775.34	48,907
2023-03-02	94,100.00	96,000.00	93,700.00	94,500.00	74,965.27	63,886
2023-02-28	92,300.00	94,800.00	92,300.00	94,100.00	74,647.95	112,512
2023-02-27	92,700.00	92,700.00	91,300.00	92,200.00	73,140.72	49,166
2023-02-24	94,100.00	94,300.00	92,800.00	93,000.00	73,775.34	55,028
2023-02-23	93,200.00	94,500.00	93,000.00	93,800.00	74,409.97	63,492
2023-02-22	93,900.00	94,400.00	92,600.00	93,000.00	73,775.34	37,937
2023-02-21	94,100.00	95,500.00	93,200.00	95,500.00	75,758.55	50,675
2023-02-20	95,000.00	95,100.00	93,100.00	94,100.00	74,647.95	62,907
2023-02-17	94,000.00	95,200.00	93,700.00	95,200.00	75,520.56	60,216
2023-02-16	93,500.00	95,100.00	93,200.00	94,500.00	74,965.27	117,117
2023-02-15	93,300.00	93,500.00	92,100.00	93,400.00	74,092.65	119,371
2023-02-14	91,100.00	93,000.00	91,100.00	93,000.00	73,775.34	115,973
2023-02-13	90,200.00	91,500.00	90,200.00	90,500.00	71,792.13	63,861
2023-02-10	88,100.00	90,200.00	88,000.00	90,200.00	71,554.15	112,164
2023-02-09	87,300.00	88,700.00	86,900.00	88,400.00	70,126.24	75,081
2023-02-08	86,200.00	87,700.00	85,800.00	87,700.00	69,570.94	182,854
2023-02-07	86,300.00	86,700.00	85,300.00	86,100.00	68,301.69	61,001

← NewerPage 15 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.