Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 92,100.00 | 92,800.00 | 91,500.00 | 92,500.00 | 67,100.41 | 45,149 |
| 2022-05-16 | 93,000.00 | 93,800.00 | 92,100.00 | 92,300.00 | 66,955.33 | 36,685 |
| 2022-05-13 | 91,100.00 | 93,500.00 | 91,100.00 | 92,600.00 | 67,172.95 | 77,112 |
| 2022-05-12 | 91,900.00 | 92,700.00 | 90,900.00 | 91,000.00 | 66,012.29 | 53,830 |
| 2022-05-11 | 92,900.00 | 93,600.00 | 92,100.00 | 92,600.00 | 67,172.95 | 38,767 |
| 2022-05-10 | 91,200.00 | 92,800.00 | 90,100.00 | 92,500.00 | 67,100.41 | 58,223 |
| 2022-05-09 | 93,900.00 | 94,200.00 | 92,400.00 | 92,500.00 | 67,100.41 | 37,889 |
| 2022-05-06 | 94,000.00 | 94,400.00 | 93,500.00 | 93,900.00 | 68,115.98 | 30,627 |
| 2022-05-04 | 94,600.00 | 94,900.00 | 93,700.00 | 94,700.00 | 68,696.31 | 45,397 |
| 2022-05-03 | 95,800.00 | 95,900.00 | 94,400.00 | 94,600.00 | 68,623.77 | 46,197 |
| 2022-05-02 | 94,600.00 | 96,000.00 | 94,500.00 | 95,900.00 | 69,566.80 | 39,184 |
| 2022-04-29 | 96,000.00 | 96,000.00 | 94,900.00 | 95,100.00 | 68,986.47 | 99,376 |
| 2022-04-28 | 96,000.00 | 96,200.00 | 95,100.00 | 96,000.00 | 69,639.34 | 71,721 |
| 2022-04-27 | 92,600.00 | 95,200.00 | 92,400.00 | 95,200.00 | 69,059.02 | 106,078 |
| 2022-04-26 | 94,400.00 | 96,000.00 | 93,800.00 | 94,300.00 | 68,406.15 | 160,131 |
| 2022-04-25 | 92,300.00 | 92,900.00 | 90,900.00 | 92,000.00 | 66,737.70 | 122,137 |
| 2022-04-22 | 92,600.00 | 94,000.00 | 92,300.00 | 93,500.00 | 67,825.82 | 78,552 |
| 2022-04-21 | 91,800.00 | 93,400.00 | 91,800.00 | 93,400.00 | 67,753.28 | 86,668 |
| 2022-04-20 | 90,900.00 | 91,600.00 | 90,500.00 | 91,600.00 | 66,447.54 | 102,683 |
| 2022-04-19 | 90,200.00 | 91,100.00 | 90,200.00 | 91,000.00 | 66,012.29 | 75,461 |
| 2022-04-18 | 88,800.00 | 90,400.00 | 88,500.00 | 90,200.00 | 65,431.97 | 87,236 |
| 2022-04-15 | 88,100.00 | 88,900.00 | 87,200.00 | 88,900.00 | 64,488.93 | 105,629 |
| 2022-04-14 | 87,800.00 | 88,400.00 | 87,600.00 | 88,200.00 | 63,981.15 | 82,087 |
| 2022-04-13 | 86,900.00 | 88,000.00 | 86,900.00 | 87,400.00 | 63,400.82 | 77,810 |
| 2022-04-12 | 87,400.00 | 87,600.00 | 86,600.00 | 86,900.00 | 63,038.11 | 51,141 |
| 2022-04-11 | 86,200.00 | 87,700.00 | 86,000.00 | 87,500.00 | 63,473.36 | 61,563 |
| 2022-04-08 | 86,200.00 | 86,600.00 | 85,600.00 | 86,200.00 | 62,530.33 | 67,029 |
| 2022-04-07 | 86,400.00 | 87,100.00 | 86,000.00 | 86,100.00 | 62,457.79 | 102,938 |
| 2022-04-06 | 85,000.00 | 86,700.00 | 84,900.00 | 86,700.00 | 62,893.03 | 80,241 |
| 2022-04-05 | 85,700.00 | 85,800.00 | 84,700.00 | 85,800.00 | 62,240.16 | 57,717 |
| 2022-04-04 | 85,400.00 | 85,700.00 | 84,800.00 | 85,700.00 | 62,167.62 | 62,448 |
| 2022-04-01 | 86,100.00 | 86,200.00 | 84,800.00 | 85,500.00 | 62,022.54 | 102,581 |
| 2022-03-31 | 88,000.00 | 88,000.00 | 86,600.00 | 86,600.00 | 62,820.49 | 102,491 |
| 2022-03-30 | 86,400.00 | 88,200.00 | 86,300.00 | 88,000.00 | 63,836.07 | 117,139 |
| 2022-03-29 | 84,500.00 | 85,800.00 | 84,400.00 | 85,500.00 | 62,022.54 | 70,742 |
| 2022-03-28 | 83,500.00 | 84,100.00 | 82,900.00 | 84,000.00 | 60,934.43 | 44,356 |
| 2022-03-25 | 84,800.00 | 84,900.00 | 82,900.00 | 83,600.00 | 60,644.26 | 81,483 |
| 2022-03-24 | 83,500.00 | 84,500.00 | 83,200.00 | 84,500.00 | 61,297.13 | 67,000 |
| 2022-03-23 | 84,600.00 | 84,800.00 | 82,200.00 | 83,900.00 | 60,861.88 | 293,219 |
| 2022-03-22 | 83,500.00 | 84,900.00 | 83,100.00 | 84,000.00 | 60,934.43 | 121,447 |
| 2022-03-21 | 86,000.00 | 86,000.00 | 83,100.00 | 83,300.00 | 60,426.64 | 108,309 |
| 2022-03-18 | 85,800.00 | 85,800.00 | 84,200.00 | 85,600.00 | 62,095.08 | 153,917 |
| 2022-03-17 | 84,500.00 | 85,800.00 | 84,200.00 | 85,000.00 | 61,659.84 | 82,876 |
| 2022-03-16 | 82,500.00 | 83,400.00 | 81,700.00 | 83,400.00 | 60,499.18 | 121,990 |
| 2022-03-15 | 84,000.00 | 84,000.00 | 81,500.00 | 81,600.00 | 59,193.44 | 171,805 |
| 2022-03-14 | 86,000.00 | 86,000.00 | 83,500.00 | 84,200.00 | 61,079.51 | 164,359 |
| 2022-03-11 | 86,100.00 | 86,400.00 | 84,700.00 | 86,000.00 | 62,385.25 | 135,199 |
| 2022-03-10 | 86,100.00 | 86,700.00 | 85,600.00 | 86,000.00 | 62,385.25 | 56,399 |
| 2022-03-08 | 84,000.00 | 86,200.00 | 83,800.00 | 85,600.00 | 62,095.08 | 50,509 |
| 2022-03-07 | 86,800.00 | 87,000.00 | 85,400.00 | 85,400.00 | 61,950.00 | 93,910 |
| 2022-03-04 | 89,000.00 | 89,100.00 | 87,600.00 | 87,800.00 | 63,690.98 | 57,278 |
| 2022-03-03 | 87,600.00 | 89,400.00 | 87,400.00 | 89,400.00 | 64,851.64 | 78,782 |
| 2022-03-02 | 87,000.00 | 87,500.00 | 86,500.00 | 86,500.00 | 62,747.95 | 81,437 |
| 2022-02-28 | 88,800.00 | 88,800.00 | 86,200.00 | 88,200.00 | 63,981.15 | 220,291 |
| 2022-02-25 | 90,200.00 | 91,000.00 | 88,900.00 | 88,900.00 | 64,488.93 | 78,434 |
| 2022-02-24 | 91,000.00 | 91,000.00 | 88,500.00 | 89,600.00 | 64,996.72 | 88,068 |
| 2022-02-23 | 92,900.00 | 93,400.00 | 91,700.00 | 91,700.00 | 66,520.08 | 63,345 |
| 2022-02-22 | 93,500.00 | 94,300.00 | 92,800.00 | 92,800.00 | 67,318.03 | 56,218 |
| 2022-02-21 | 94,800.00 | 95,000.00 | 94,000.00 | 95,000.00 | 68,913.93 | 45,748 |
| 2022-02-18 | 95,100.00 | 95,700.00 | 94,800.00 | 95,200.00 | 69,059.02 | 40,560 |
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.