Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	92,800.00	92,900.00	91,700.00	92,200.00	67,639.38	47,466
2022-08-10	92,200.00	92,800.00	91,900.00	92,000.00	67,492.66	39,138
2022-08-09	93,900.00	93,900.00	92,000.00	92,600.00	67,932.83	40,645
2022-08-08	93,200.00	93,900.00	92,600.00	93,800.00	68,813.16	45,579
2022-08-05	94,200.00	94,400.00	92,800.00	93,600.00	68,666.44	63,659
2022-08-04	94,700.00	94,900.00	93,200.00	94,400.00	69,253.33	75,440
2022-08-03	93,000.00	94,500.00	93,000.00	94,500.00	69,326.70	92,089
2022-08-02	93,300.00	93,500.00	92,100.00	93,500.00	68,593.08	92,742
2022-08-01	94,200.00	94,500.00	92,700.00	93,100.00	68,299.63	136,109
2022-07-29	95,000.00	95,600.00	93,200.00	94,200.00	69,106.61	89,935
2022-07-28	95,400.00	95,400.00	93,100.00	94,900.00	69,620.14	81,274
2022-07-27	94,800.00	94,900.00	93,000.00	94,800.00	69,546.78	51,626
2022-07-26	95,300.00	95,300.00	94,100.00	94,800.00	69,546.78	34,007
2022-07-25	94,600.00	96,300.00	94,600.00	95,400.00	69,986.95	58,859
2022-07-22	93,900.00	94,600.00	93,100.00	94,000.00	68,959.89	69,540
2022-07-21	92,700.00	94,000.00	91,600.00	93,100.00	68,299.63	121,595
2022-07-20	92,600.00	92,800.00	91,800.00	92,200.00	67,639.38	46,861
2022-07-19	91,000.00	91,900.00	90,200.00	91,700.00	67,272.57	73,197
2022-07-18	90,700.00	91,800.00	89,700.00	91,000.00	66,759.04	49,944
2022-07-15	89,400.00	89,900.00	87,400.00	89,900.00	65,952.06	81,229
2022-07-14	88,400.00	89,200.00	87,900.00	89,200.00	65,438.53	40,829
2022-07-13	88,300.00	90,200.00	87,800.00	88,400.00	64,851.64	88,454
2022-07-12	87,000.00	87,800.00	86,200.00	87,700.00	64,338.11	65,147
2022-07-11	87,000.00	87,700.00	86,600.00	87,400.00	64,118.02	45,573
2022-07-08	86,800.00	87,000.00	86,000.00	86,400.00	63,384.41	35,085
2022-07-07	85,300.00	85,900.00	84,600.00	85,600.00	62,797.51	32,016
2022-07-06	86,300.00	86,300.00	83,900.00	84,300.00	61,843.81	73,442
2022-07-05	86,300.00	86,900.00	84,800.00	85,700.00	62,870.88	61,342
2022-07-04	88,200.00	88,400.00	85,500.00	86,200.00	63,237.68	42,953
2022-07-01	87,600.00	88,800.00	87,000.00	87,500.00	64,191.38	51,919
2022-06-30	85,400.00	88,500.00	85,200.00	87,600.00	64,264.75	102,667
2022-06-29	87,700.00	87,800.00	84,700.00	85,000.00	62,357.35	101,222
2022-06-28	87,700.00	90,100.00	87,700.00	89,400.00	64,851.64	104,408
2022-06-27	85,600.00	88,300.00	85,500.00	87,600.00	63,545.90	88,204
2022-06-24	83,200.00	84,200.00	82,900.00	84,200.00	61,079.51	75,272
2022-06-23	83,800.00	84,500.00	82,200.00	82,900.00	60,136.47	103,326
2022-06-22	85,500.00	85,700.00	83,700.00	84,000.00	60,934.43	44,866
2022-06-21	84,000.00	85,500.00	83,300.00	84,700.00	61,442.21	54,402
2022-06-20	85,000.00	85,300.00	83,300.00	84,000.00	60,934.43	94,714
2022-06-17	84,000.00	85,300.00	83,100.00	84,600.00	61,369.67	112,917
2022-06-16	86,800.00	87,500.00	84,700.00	85,000.00	61,659.84	97,094
2022-06-15	86,300.00	88,200.00	85,700.00	85,800.00	62,240.16	85,686
2022-06-14	86,800.00	87,300.00	85,100.00	86,200.00	62,530.33	137,730
2022-06-13	90,800.00	90,900.00	88,000.00	88,000.00	63,836.07	125,610
2022-06-10	90,700.00	92,200.00	90,500.00	91,900.00	66,665.16	51,006
2022-06-09	90,900.00	91,400.00	90,700.00	91,300.00	66,229.92	42,993
2022-06-08	90,900.00	91,700.00	90,800.00	90,900.00	65,939.75	40,025
2022-06-07	91,500.00	92,000.00	90,700.00	90,700.00	65,794.67	61,184
2022-06-03	92,000.00	92,200.00	91,300.00	91,400.00	66,302.46	45,568
2022-06-02	92,000.00	92,000.00	91,000.00	91,300.00	66,229.92	96,563
2022-05-31	92,900.00	93,300.00	91,900.00	91,900.00	66,665.16	166,724
2022-05-30	93,100.00	93,200.00	92,300.00	92,800.00	67,318.03	51,239
2022-05-27	92,900.00	92,900.00	92,200.00	92,600.00	67,172.95	45,492
2022-05-26	92,000.00	92,800.00	91,200.00	92,300.00	66,955.33	69,605
2022-05-25	92,800.00	93,300.00	92,000.00	92,300.00	66,955.33	38,808
2022-05-24	93,300.00	93,600.00	92,200.00	92,800.00	67,318.03	40,486
2022-05-23	93,900.00	94,200.00	93,000.00	93,500.00	67,825.82	50,680
2022-05-20	91,600.00	93,100.00	91,300.00	93,100.00	67,535.66	77,830
2022-05-19	90,400.00	91,700.00	90,400.00	91,100.00	66,084.84	62,335
2022-05-18	93,200.00	93,200.00	91,900.00	91,900.00	66,665.16	85,172

← NewerPage 18 of 21 · 1,227 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.