Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	88,000.00	88,100.00	86,300.00	86,300.00	68,460.34	73,135
2023-02-03	87,200.00	88,300.00	86,900.00	88,000.00	69,808.93	119,035
2023-02-02	88,000.00	88,500.00	86,800.00	86,800.00	68,856.99	86,475
2023-02-01	86,800.00	88,200.00	86,700.00	87,200.00	69,174.30	127,569
2023-01-31	86,700.00	88,100.00	85,900.00	85,900.00	68,143.03	131,819
2023-01-30	87,000.00	88,600.00	87,000.00	87,000.00	69,015.64	172,297
2023-01-27	83,900.00	87,200.00	83,800.00	87,000.00	69,015.64	272,889
2023-01-26	80,300.00	83,500.00	80,300.00	83,400.00	66,159.82	170,506
2023-01-25	80,400.00	80,500.00	80,100.00	80,200.00	63,621.32	47,642
2023-01-20	80,400.00	80,500.00	79,900.00	79,900.00	63,383.33	38,324
2023-01-19	79,600.00	80,700.00	79,400.00	80,700.00	64,017.96	27,977
2023-01-18	80,500.00	80,500.00	79,200.00	80,000.00	63,462.66	41,342
2023-01-17	80,500.00	80,800.00	79,900.00	80,600.00	63,938.63	47,598
2023-01-16	80,800.00	81,200.00	80,200.00	80,800.00	64,097.29	35,670
2023-01-13	80,600.00	81,800.00	80,500.00	81,800.00	64,890.57	80,807
2023-01-12	79,900.00	80,600.00	79,400.00	80,500.00	63,859.30	53,652
2023-01-11	79,700.00	79,900.00	79,000.00	79,700.00	63,224.67	43,266
2023-01-10	79,500.00	79,900.00	78,900.00	79,900.00	63,383.33	51,827
2023-01-09	78,400.00	80,000.00	78,200.00	79,700.00	63,224.67	72,404
2023-01-06	76,700.00	78,200.00	76,400.00	78,200.00	62,034.75	68,733
2023-01-05	76,800.00	77,000.00	76,200.00	77,000.00	61,082.81	37,495
2023-01-04	75,300.00	76,700.00	74,600.00	76,700.00	60,844.82	41,351
2023-01-03	74,900.00	76,200.00	73,500.00	75,400.00	59,813.56	55,101
2023-01-02	74,600.00	76,500.00	74,200.00	74,600.00	59,178.93	71,429
2022-12-29	76,700.00	76,700.00	73,900.00	73,900.00	58,623.63	82,278
2022-12-28	77,500.00	77,500.00	76,600.00	76,800.00	60,924.15	120,598
2022-12-27	80,700.00	81,200.00	80,100.00	81,100.00	59,496.24	142,965
2022-12-26	80,100.00	80,800.00	79,800.00	80,300.00	58,909.35	87,863
2022-12-23	80,100.00	80,300.00	79,700.00	80,100.00	58,762.63	32,106
2022-12-22	80,000.00	81,300.00	79,500.00	80,800.00	59,276.16	56,744
2022-12-21	79,700.00	79,700.00	79,100.00	79,700.00	58,469.18	35,450
2022-12-20	79,700.00	79,900.00	78,900.00	79,700.00	58,469.18	259,732
2022-12-19	80,300.00	80,900.00	79,400.00	79,900.00	58,615.90	87,539
2022-12-16	80,100.00	81,200.00	79,900.00	81,200.00	59,569.60	85,447
2022-12-15	80,900.00	81,200.00	80,400.00	80,900.00	59,349.52	59,134
2022-12-14	79,100.00	81,200.00	78,700.00	81,000.00	59,422.88	97,980
2022-12-13	80,300.00	80,300.00	78,600.00	78,800.00	57,808.93	80,867
2022-12-12	79,400.00	80,200.00	79,400.00	80,200.00	58,835.99	39,140
2022-12-09	79,800.00	80,400.00	79,500.00	79,500.00	58,322.46	51,661
2022-12-08	80,000.00	80,200.00	79,300.00	79,600.00	58,395.82	45,244
2022-12-07	79,700.00	80,200.00	79,400.00	79,700.00	58,469.18	37,240
2022-12-06	79,600.00	79,800.00	79,300.00	79,800.00	58,542.54	65,484
2022-12-05	80,800.00	81,100.00	79,700.00	79,800.00	58,542.54	70,552
2022-12-02	82,300.00	82,300.00	80,600.00	80,600.00	59,129.44	54,244
2022-12-01	82,800.00	83,100.00	82,000.00	82,100.00	60,229.86	62,382
2022-11-30	80,300.00	82,200.00	80,100.00	82,200.00	60,303.22	142,561
2022-11-29	80,300.00	80,600.00	79,900.00	80,300.00	58,909.35	74,854
2022-11-28	80,500.00	81,000.00	79,900.00	80,500.00	59,056.07	45,024
2022-11-25	80,500.00	80,900.00	80,000.00	80,900.00	59,349.52	38,961
2022-11-24	80,600.00	80,800.00	80,200.00	80,600.00	59,129.44	38,991
2022-11-23	80,300.00	80,500.00	79,700.00	80,500.00	59,056.07	35,312
2022-11-22	80,300.00	80,300.00	79,300.00	80,100.00	58,762.63	47,365
2022-11-21	82,000.00	82,000.00	80,000.00	80,200.00	58,835.99	55,298
2022-11-18	81,600.00	82,200.00	81,500.00	82,100.00	60,229.86	34,207
2022-11-17	82,400.00	82,400.00	81,200.00	81,600.00	59,863.05	47,507
2022-11-16	84,900.00	84,900.00	82,300.00	82,600.00	60,596.67	88,928
2022-11-15	85,100.00	85,100.00	83,400.00	84,900.00	62,283.98	51,496
2022-11-14	83,200.00	85,200.00	83,100.00	85,200.00	62,504.07	72,620
2022-11-11	84,100.00	84,400.00	82,500.00	82,700.00	60,670.03	105,811
2022-11-10	81,900.00	83,000.00	81,600.00	82,500.00	60,523.31	42,294

← NewerPage 16 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.