Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 196,000.00 | 201,000.00 | 193,100.00 | 198,000.00 | 195,508.81 | 171,691 |
| 2026-07-15 | 201,000.00 | 202,500.00 | 195,500.00 | 199,100.00 | 196,594.97 | 229,852 |
| 2026-07-14 | 198,500.00 | 201,000.00 | 187,500.00 | 199,800.00 | 197,286.16 | 237,647 |
| 2026-07-13 | 204,000.00 | 209,000.00 | 198,500.00 | 200,000.00 | 197,483.64 | 161,689 |
| 2026-07-10 | 199,900.00 | 207,000.00 | 199,900.00 | 204,000.00 | 201,433.32 | 118,267 |
| 2026-07-09 | 211,000.00 | 212,500.00 | 199,600.00 | 200,000.00 | 197,483.64 | 188,438 |
| 2026-07-08 | 211,000.00 | 224,500.00 | 208,500.00 | 211,000.00 | 208,345.24 | 165,915 |
| 2026-07-07 | 219,500.00 | 221,000.00 | 208,500.00 | 213,000.00 | 210,320.08 | 126,745 |
| 2026-07-06 | 214,000.00 | 225,000.00 | 213,000.00 | 223,500.00 | 220,687.97 | 90,690 |
| 2026-07-03 | 213,000.00 | 216,000.00 | 205,500.00 | 214,000.00 | 211,307.50 | 96,351 |
| 2026-07-02 | 217,500.00 | 219,500.00 | 208,000.00 | 212,000.00 | 209,332.66 | 130,530 |
| 2026-07-01 | 216,000.00 | 224,500.00 | 212,500.00 | 220,000.00 | 217,232.01 | 164,835 |
| 2026-06-30 | 220,000.00 | 222,000.00 | 211,500.00 | 215,500.00 | 212,788.63 | 150,404 |
| 2026-06-29 | 211,000.00 | 220,000.00 | 205,500.00 | 216,500.00 | 213,776.04 | 104,745 |
| 2026-06-26 | 219,500.00 | 222,000.00 | 204,500.00 | 211,000.00 | 208,345.24 | 237,172 |
| 2026-06-25 | 219,000.00 | 225,000.00 | 217,500.00 | 219,500.00 | 216,738.30 | 187,173 |
| 2026-06-24 | 219,000.00 | 221,500.00 | 213,000.00 | 213,000.00 | 210,320.08 | 230,651 |
| 2026-06-23 | 235,500.00 | 237,000.00 | 214,500.00 | 214,500.00 | 211,801.21 | 280,312 |
| 2026-06-22 | 240,000.00 | 240,500.00 | 234,000.00 | 235,500.00 | 232,536.99 | 114,517 |
| 2026-06-19 | 241,000.00 | 247,500.00 | 236,000.00 | 241,000.00 | 237,967.79 | 207,089 |
| 2026-06-18 | 248,000.00 | 248,000.00 | 240,000.00 | 240,000.00 | 236,980.37 | 122,606 |
| 2026-06-17 | 251,000.00 | 251,500.00 | 244,000.00 | 248,000.00 | 244,879.72 | 123,260 |
| 2026-06-16 | 257,000.00 | 257,500.00 | 252,000.00 | 253,000.00 | 249,816.81 | 86,909 |
| 2026-06-15 | 250,000.00 | 259,000.00 | 247,000.00 | 257,000.00 | 253,766.48 | 139,068 |
| 2026-06-12 | 245,500.00 | 250,000.00 | 239,000.00 | 241,000.00 | 237,967.79 | 157,922 |
| 2026-06-11 | 232,500.00 | 236,000.00 | 227,000.00 | 235,500.00 | 232,536.99 | 129,767 |
| 2026-06-10 | 245,500.00 | 250,000.00 | 232,000.00 | 238,000.00 | 235,005.54 | 202,975 |
| 2026-06-09 | 248,500.00 | 253,000.00 | 242,500.00 | 247,500.00 | 244,386.01 | 126,487 |
| 2026-06-08 | 238,500.00 | 252,500.00 | 237,000.00 | 240,000.00 | 236,980.37 | 214,983 |
| 2026-06-05 | 263,000.00 | 263,500.00 | 251,000.00 | 260,000.00 | 256,728.74 | 228,197 |
| 2026-06-04 | 277,500.00 | 278,500.00 | 266,000.00 | 266,000.00 | 262,653.25 | 221,590 |
| 2026-06-02 | 300,500.00 | 309,500.00 | 277,000.00 | 282,000.00 | 278,451.94 | 371,289 |
| 2026-06-01 | 275,000.00 | 301,500.00 | 269,000.00 | 295,500.00 | 291,782.08 | 590,633 |
| 2026-05-29 | 268,000.00 | 276,500.00 | 264,000.00 | 272,000.00 | 268,577.76 | 671,952 |
| 2026-05-28 | 278,000.00 | 278,000.00 | 253,500.00 | 263,500.00 | 260,184.70 | 280,549 |
| 2026-05-27 | 274,000.00 | 275,000.00 | 267,500.00 | 269,500.00 | 263,640.66 | 230,875 |
| 2026-05-26 | 269,000.00 | 279,000.00 | 269,000.00 | 273,000.00 | 267,064.57 | 198,877 |
| 2026-05-22 | 269,000.00 | 270,000.00 | 262,000.00 | 263,000.00 | 257,281.98 | 214,030 |
| 2026-05-21 | 255,000.00 | 269,500.00 | 255,000.00 | 266,000.00 | 260,216.76 | 259,504 |
| 2026-05-20 | 250,000.00 | 252,500.00 | 243,000.00 | 248,000.00 | 242,608.11 | 233,574 |
| 2026-05-19 | 269,000.00 | 269,500.00 | 250,000.00 | 251,500.00 | 246,032.01 | 245,849 |
| 2026-05-18 | 277,000.00 | 277,500.00 | 261,500.00 | 270,000.00 | 264,129.79 | 267,628 |
| 2026-05-15 | 288,500.00 | 307,750.00 | 274,000.00 | 279,500.00 | 273,423.25 | 423,741 |
| 2026-05-14 | 286,000.00 | 291,500.00 | 279,000.00 | 286,000.00 | 279,781.93 | 391,502 |
| 2026-05-13 | 264,000.00 | 284,000.00 | 262,500.00 | 282,500.00 | 276,358.02 | 357,925 |
| 2026-05-12 | 280,500.00 | 287,000.00 | 260,000.00 | 266,500.00 | 260,705.89 | 372,969 |
| 2026-05-11 | 274,500.00 | 277,000.00 | 266,000.00 | 272,000.00 | 266,086.31 | 321,917 |
| 2026-05-08 | 261,000.00 | 280,500.00 | 256,000.00 | 271,500.00 | 265,597.18 | 485,590 |
| 2026-05-07 | 257,500.00 | 261,500.00 | 252,000.00 | 256,500.00 | 250,923.30 | 220,179 |
| 2026-05-06 | 251,000.00 | 256,500.00 | 249,500.00 | 250,500.00 | 245,053.75 | 240,390 |
| 2026-05-04 | 251,500.00 | 253,000.00 | 248,500.00 | 249,500.00 | 244,075.49 | 177,986 |
| 2026-04-30 | 258,500.00 | 259,500.00 | 248,000.00 | 248,000.00 | 242,608.11 | 192,530 |
| 2026-04-29 | 260,500.00 | 261,000.00 | 253,500.00 | 258,500.00 | 252,879.82 | 230,092 |
| 2026-04-28 | 251,500.00 | 264,000.00 | 248,000.00 | 260,000.00 | 254,347.21 | 295,177 |
| 2026-04-27 | 246,500.00 | 252,500.00 | 245,000.00 | 250,000.00 | 244,564.62 | 182,613 |
| 2026-04-24 | 250,500.00 | 251,000.00 | 244,000.00 | 245,000.00 | 239,673.33 | 212,540 |
| 2026-04-23 | 257,000.00 | 258,000.00 | 250,000.00 | 252,000.00 | 246,521.14 | 185,969 |
| 2026-04-22 | 255,000.00 | 256,000.00 | 250,000.00 | 255,500.00 | 249,945.05 | 178,398 |
| 2026-04-21 | 249,500.00 | 257,000.00 | 247,500.00 | 257,000.00 | 251,412.43 | 219,960 |
| 2026-04-20 | 250,500.00 | 253,000.00 | 247,000.00 | 249,000.00 | 243,586.37 | 142,225 |
← NewerPage 2 of 2 · 120 trading days
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.