Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	95,800.00	96,700.00	95,400.00	95,900.00	69,566.80	85,614
2022-02-16	96,500.00	96,800.00	95,400.00	95,800.00	69,494.26	35,784
2022-02-15	95,200.00	96,300.00	94,600.00	95,600.00	69,349.18	45,621
2022-02-14	95,800.00	96,400.00	94,800.00	95,600.00	69,349.18	44,732
2022-02-11	96,300.00	97,400.00	95,400.00	97,400.00	70,654.92	43,819
2022-02-10	95,400.00	97,400.00	94,600.00	97,400.00	70,654.92	43,627
2022-02-09	94,900.00	95,200.00	94,100.00	95,100.00	68,986.47	34,945
2022-02-08	94,600.00	96,000.00	93,500.00	94,400.00	68,478.69	67,318
2022-02-07	96,300.00	96,300.00	93,200.00	94,600.00	68,623.77	102,719
2022-02-04	96,500.00	96,700.00	95,400.00	96,300.00	69,856.97	32,425
2022-02-03	96,900.00	98,000.00	96,000.00	96,600.00	70,074.59	42,542
2022-01-28	94,500.00	96,200.00	92,900.00	95,900.00	69,566.80	86,020
2022-01-27	95,700.00	96,400.00	93,500.00	94,700.00	68,696.31	71,506
2022-01-26	96,400.00	97,600.00	94,000.00	95,800.00	69,494.26	76,532
2022-01-25	97,900.00	98,000.00	94,600.00	97,500.00	70,727.46	66,826
2022-01-24	99,200.00	99,800.00	97,000.00	98,200.00	71,235.25	77,144
2022-01-21	99,500.00	100,500.00	98,800.00	100,500.00	72,903.69	55,217
2022-01-20	100,000.00	101,000.00	100,000.00	100,000.00	72,540.98	50,128
2022-01-19	100,500.00	102,000.00	99,900.00	100,500.00	72,903.69	56,547
2022-01-18	103,000.00	103,000.00	101,500.00	102,000.00	73,991.80	67,197
2022-01-17	103,000.00	103,500.00	101,500.00	103,000.00	74,717.21	80,647
2022-01-14	103,000.00	103,500.00	102,000.00	103,500.00	75,079.92	43,774
2022-01-13	103,000.00	103,500.00	102,500.00	103,500.00	75,079.92	56,472
2022-01-12	101,500.00	103,000.00	101,500.00	103,000.00	74,717.21	73,516
2022-01-11	100,500.00	101,500.00	100,000.00	101,500.00	73,629.10	65,582
2022-01-10	101,000.00	101,000.00	100,000.00	100,500.00	72,903.69	51,838
2022-01-07	101,000.00	102,000.00	100,000.00	101,000.00	73,266.39	67,106
2022-01-06	101,000.00	103,000.00	100,500.00	101,000.00	73,266.39	90,564
2022-01-05	101,000.00	103,000.00	101,000.00	102,500.00	74,354.51	81,498
2022-01-04	101,000.00	101,500.00	99,800.00	100,500.00	72,903.69	63,345
2022-01-03	100,000.00	102,000.00	99,800.00	100,500.00	72,903.69	42,432
2021-12-30	101,000.00	101,500.00	99,200.00	101,000.00	73,266.39	45,697
2021-12-29	103,000.00	103,500.00	100,500.00	101,000.00	73,266.39	88,034
2021-12-28	104,000.00	105,000.00	103,500.00	105,000.00	73,193.85	82,228
2021-12-27	104,500.00	105,500.00	103,000.00	104,500.00	72,845.31	69,957
2021-12-24	102,500.00	105,000.00	102,000.00	105,000.00	73,193.85	78,738
2021-12-23	102,000.00	103,000.00	101,500.00	102,000.00	71,102.60	42,262
2021-12-22	101,500.00	102,000.00	101,000.00	102,000.00	71,102.60	48,258
2021-12-21	100,000.00	101,000.00	99,800.00	100,500.00	70,056.97	49,408
2021-12-20	101,500.00	101,500.00	99,600.00	99,800.00	69,569.01	57,000
2021-12-17	101,000.00	102,500.00	101,000.00	101,500.00	70,754.06	82,656
2021-12-16	102,500.00	102,500.00	101,000.00	102,000.00	71,102.60	40,362
2021-12-15	102,000.00	102,500.00	100,500.00	101,500.00	70,754.06	54,096
2021-12-14	101,000.00	102,500.00	100,500.00	102,500.00	71,451.14	51,064
2021-12-13	100,500.00	102,500.00	100,500.00	101,500.00	70,754.06	74,162
2021-12-10	99,500.00	101,000.00	99,400.00	100,000.00	69,708.43	36,045
2021-12-09	100,000.00	101,500.00	99,500.00	99,500.00	69,359.89	73,889
2021-12-08	100,500.00	101,500.00	99,000.00	99,800.00	69,569.01	68,506
2021-12-07	99,900.00	101,500.00	99,300.00	100,000.00	69,708.43	74,364
2021-12-06	98,100.00	100,000.00	97,300.00	99,600.00	69,429.60	37,288
2021-12-03	99,100.00	99,400.00	98,500.00	98,700.00	68,802.22	58,303
2021-12-02	94,900.00	99,700.00	94,000.00	98,600.00	68,732.51	97,508
2021-12-01	92,500.00	96,000.00	92,500.00	95,200.00	66,362.43	57,573
2021-11-30	96,300.00	96,500.00	92,600.00	92,700.00	64,619.71	126,889
2021-11-29	95,000.00	97,100.00	94,500.00	95,000.00	66,223.01	64,425
2021-11-26	99,300.00	99,400.00	96,300.00	96,800.00	67,477.76	59,202
2021-11-25	100,500.00	101,000.00	99,000.00	99,000.00	69,011.35	44,285
2021-11-24	101,500.00	101,500.00	100,000.00	100,500.00	70,056.97	46,581
2021-11-23	103,500.00	103,500.00	101,000.00	101,000.00	70,405.51	49,487
2021-11-22	101,500.00	104,500.00	100,000.00	103,000.00	71,799.68	115,000

← NewerPage 20 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.