Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	81,800.00	82,600.00	80,900.00	82,600.00	60,596.67	60,166
2022-11-08	81,700.00	81,800.00	80,800.00	81,500.00	59,789.69	36,922
2022-11-07	79,500.00	81,600.00	79,300.00	81,600.00	59,863.05	51,506
2022-11-04	78,500.00	79,000.00	78,200.00	78,700.00	57,735.57	29,096
2022-11-03	79,100.00	79,400.00	78,400.00	78,400.00	57,515.48	105,690
2022-11-02	79,400.00	80,200.00	78,900.00	80,200.00	58,835.99	38,820
2022-11-01	79,200.00	80,000.00	78,800.00	79,300.00	58,175.73	53,019
2022-10-31	79,800.00	79,900.00	78,300.00	79,800.00	58,542.54	52,412
2022-10-28	78,200.00	79,300.00	77,600.00	79,300.00	58,175.73	42,433
2022-10-27	77,600.00	78,600.00	77,200.00	78,600.00	57,662.20	58,647
2022-10-26	77,300.00	77,400.00	76,500.00	77,200.00	56,635.14	52,262
2022-10-25	77,400.00	77,400.00	76,300.00	77,000.00	56,488.42	71,652
2022-10-24	79,400.00	79,500.00	76,700.00	77,200.00	56,635.14	97,137
2022-10-21	78,300.00	78,900.00	78,200.00	78,900.00	57,882.29	46,302
2022-10-20	79,000.00	79,300.00	78,100.00	79,100.00	58,029.01	44,406
2022-10-19	78,500.00	79,900.00	77,900.00	79,000.00	57,955.65	117,809
2022-10-18	80,100.00	80,200.00	78,600.00	79,000.00	57,955.65	56,788
2022-10-17	78,900.00	79,300.00	78,500.00	79,200.00	58,102.37	38,609
2022-10-14	80,000.00	80,500.00	79,200.00	79,300.00	58,175.73	37,942
2022-10-13	79,900.00	79,900.00	78,500.00	79,000.00	57,955.65	40,877
2022-10-12	79,400.00	80,000.00	78,900.00	80,000.00	58,689.27	36,565
2022-10-11	82,200.00	82,500.00	79,400.00	79,400.00	58,249.10	104,344
2022-10-07	83,700.00	83,900.00	82,800.00	83,900.00	61,550.37	45,340
2022-10-06	84,300.00	85,400.00	83,800.00	84,000.00	61,623.73	73,474
2022-10-05	86,500.00	87,700.00	82,500.00	83,500.00	61,256.92	58,182
2022-10-04	84,800.00	86,000.00	84,100.00	84,700.00	62,137.26	44,347
2022-09-30	85,000.00	85,700.00	82,600.00	83,700.00	61,403.64	100,121
2022-09-29	86,200.00	86,800.00	85,300.00	86,000.00	63,090.96	63,527
2022-09-28	86,700.00	87,000.00	84,300.00	84,500.00	61,990.54	84,610
2022-09-27	86,100.00	86,900.00	85,600.00	86,400.00	63,384.41	71,346
2022-09-26	89,700.00	89,700.00	86,000.00	86,100.00	63,164.32	82,248
2022-09-23	90,500.00	91,000.00	90,200.00	90,200.00	66,172.15	35,836
2022-09-22	90,900.00	91,400.00	90,500.00	91,000.00	66,759.04	35,762
2022-09-21	92,000.00	92,500.00	91,000.00	91,100.00	66,832.40	38,262
2022-09-20	93,400.00	93,500.00	92,000.00	92,000.00	67,492.66	36,812
2022-09-19	94,100.00	94,100.00	92,000.00	92,800.00	68,079.55	29,129
2022-09-16	93,500.00	94,000.00	93,300.00	93,800.00	68,813.16	97,066
2022-09-15	93,700.00	94,000.00	93,100.00	93,500.00	68,593.08	29,995
2022-09-14	93,400.00	93,700.00	92,800.00	93,700.00	68,739.80	46,648
2022-09-13	95,100.00	95,100.00	94,300.00	94,500.00	69,326.70	54,719
2022-09-08	94,600.00	94,800.00	93,500.00	94,600.00	69,400.06	45,754
2022-09-07	94,300.00	95,200.00	93,700.00	94,300.00	69,179.97	70,760
2022-09-06	94,200.00	94,500.00	93,500.00	94,200.00	69,106.61	30,360
2022-09-05	92,800.00	95,400.00	92,800.00	94,100.00	69,033.25	67,875
2022-09-02	93,300.00	96,500.00	93,100.00	93,100.00	68,299.63	94,669
2022-09-01	92,800.00	94,000.00	91,700.00	93,000.00	68,226.27	58,584
2022-08-31	92,500.00	93,700.00	92,500.00	93,300.00	68,446.36	91,494
2022-08-30	90,900.00	93,000.00	90,600.00	93,000.00	68,226.27	63,076
2022-08-29	90,100.00	90,700.00	89,800.00	90,500.00	66,392.23	46,502
2022-08-26	91,900.00	92,600.00	91,600.00	91,900.00	67,419.29	25,495
2022-08-25	90,100.00	92,000.00	90,100.00	91,900.00	67,419.29	35,634
2022-08-24	90,800.00	91,300.00	89,700.00	90,700.00	66,538.96	24,326
2022-08-23	89,300.00	91,400.00	89,300.00	90,000.00	66,025.42	38,296
2022-08-22	90,200.00	91,000.00	89,400.00	89,500.00	65,658.62	27,804
2022-08-19	89,900.00	91,300.00	89,800.00	90,600.00	66,465.59	40,800
2022-08-18	90,100.00	90,700.00	89,000.00	89,800.00	65,878.70	82,373
2022-08-17	94,000.00	94,300.00	91,100.00	92,200.00	67,639.38	84,943
2022-08-16	93,700.00	94,900.00	93,600.00	94,900.00	69,620.14	47,723
2022-08-12	92,200.00	93,900.00	92,200.00	93,300.00	68,446.36	43,841
2022-08-11	92,800.00	92,900.00	91,700.00	92,200.00	67,639.38	47,466

← NewerPage 17 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.