Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	279,000.00	298,500.00	277,500.00	295,000.00	286,146.18	532,060
2026-01-16	277,000.00	288,500.00	267,000.00	273,500.00	265,291.46	552,741
2026-01-15	255,000.00	270,000.00	252,500.00	270,000.00	261,896.50	308,764
2026-01-14	249,500.00	255,000.00	244,500.00	255,000.00	247,346.70	194,501
2026-01-13	240,000.00	249,500.00	238,000.00	249,000.00	241,526.77	426,495
2026-01-12	249,000.00	249,500.00	231,000.00	236,000.00	228,916.94	277,537
2026-01-09	230,000.00	238,000.00	225,500.00	237,000.00	229,886.93	191,460
2026-01-08	239,000.00	239,500.00	225,500.00	225,500.00	218,732.08	246,882
2026-01-07	221,500.00	239,500.00	221,000.00	235,500.00	228,431.95	396,109
2026-01-06	221,000.00	229,000.00	215,500.00	218,500.00	211,942.17	223,861
2026-01-05	215,000.00	221,500.00	214,000.00	216,500.00	210,002.19	166,687
2026-01-02	212,500.00	217,000.00	211,000.00	213,500.00	207,092.23	117,151
2025-12-30	211,000.00	214,500.00	209,500.00	212,500.00	206,122.25	66,940
2025-12-29	205,500.00	211,000.00	203,000.00	211,000.00	204,667.27	107,493
2025-12-26	210,500.00	211,000.00	205,000.00	206,500.00	200,302.32	108,810
2025-12-24	208,500.00	213,000.00	208,000.00	208,500.00	202,242.30	70,318
2025-12-23	209,500.00	210,000.00	206,500.00	208,500.00	202,242.30	60,488
2025-12-22	210,000.00	210,000.00	205,000.00	208,500.00	202,242.30	72,746
2025-12-19	205,500.00	208,500.00	203,000.00	208,000.00	201,757.30	132,146
2025-12-18	204,500.00	205,500.00	201,000.00	203,500.00	197,392.36	62,963
2025-12-17	206,500.00	209,000.00	205,500.00	207,000.00	200,787.32	58,740
2025-12-16	212,000.00	213,000.00	204,500.00	205,500.00	199,332.34	129,768
2025-12-15	207,500.00	211,500.00	207,000.00	210,000.00	203,697.28	94,632
2025-12-12	206,000.00	210,500.00	204,500.00	210,500.00	204,182.27	97,892
2025-12-11	210,000.00	210,500.00	203,000.00	204,500.00	198,362.35	129,616
2025-12-10	211,500.00	211,500.00	204,500.00	208,500.00	202,242.30	94,373
2025-12-09	213,000.00	214,500.00	209,000.00	211,500.00	205,152.26	141,461
2025-12-08	220,000.00	221,000.00	212,500.00	217,000.00	210,487.19	178,329
2025-12-05	202,500.00	216,500.00	202,500.00	216,000.00	209,517.20	292,832
2025-12-04	199,300.00	203,500.00	197,500.00	203,000.00	196,907.37	181,973
2025-12-03	198,500.00	198,600.00	196,900.00	196,900.00	190,990.45	57,627
2025-12-02	192,300.00	198,300.00	192,000.00	197,900.00	191,960.44	129,961
2025-12-01	194,700.00	195,800.00	190,000.00	191,800.00	186,043.51	136,254
2025-11-28	196,700.00	196,900.00	194,500.00	194,700.00	188,856.48	87,479
2025-11-27	199,000.00	199,400.00	195,800.00	196,700.00	190,796.45	111,122
2025-11-26	196,500.00	200,500.00	196,000.00	199,900.00	191,475.44	111,307
2025-11-25	194,800.00	198,000.00	193,300.00	195,400.00	187,165.09	102,442
2025-11-24	197,800.00	198,000.00	192,300.00	192,300.00	184,195.74	238,240
2025-11-21	195,000.00	197,600.00	194,500.00	196,800.00	188,506.09	126,730
2025-11-20	202,500.00	203,000.00	199,000.00	199,900.00	191,475.44	108,367
2025-11-19	200,000.00	201,500.00	197,300.00	201,000.00	192,529.08	81,662
2025-11-18	204,000.00	204,500.00	199,100.00	199,300.00	190,900.73	98,944
2025-11-17	206,500.00	206,500.00	202,500.00	204,500.00	195,881.58	68,209
2025-11-14	204,500.00	207,500.00	202,500.00	203,500.00	194,923.72	143,590
2025-11-13	206,500.00	208,000.00	204,500.00	207,000.00	198,276.22	97,662
2025-11-12	203,000.00	207,000.00	203,000.00	206,500.00	197,797.29	133,615
2025-11-11	203,000.00	203,500.00	200,000.00	203,000.00	194,444.80	106,152
2025-11-10	196,900.00	203,500.00	196,600.00	200,000.00	191,571.23	124,817
2025-11-07	197,000.00	199,400.00	192,400.00	195,800.00	187,548.23	165,541
2025-11-06	204,500.00	204,500.00	197,200.00	199,800.00	191,379.66	148,476
2025-11-05	202,000.00	202,000.00	193,300.00	200,000.00	191,571.23	329,439
2025-11-04	215,000.00	216,500.00	204,500.00	206,000.00	197,318.36	281,463
2025-11-03	224,500.00	226,500.00	215,500.00	216,500.00	207,375.85	265,633
2025-10-31	209,000.00	224,500.00	207,000.00	220,000.00	210,728.35	434,901
2025-10-30	216,000.00	216,500.00	204,000.00	206,500.00	197,797.29	414,401
2025-10-29	190,600.00	197,100.00	190,600.00	196,900.00	188,601.87	192,760
2025-10-28	190,200.00	190,400.00	188,200.00	189,900.00	181,896.88	132,093
2025-10-27	191,900.00	193,000.00	190,000.00	190,200.00	182,184.24	149,166
2025-10-24	190,600.00	191,500.00	188,600.00	190,800.00	182,758.95	112,572
2025-10-23	192,400.00	193,200.00	189,000.00	190,300.00	182,280.02	177,475

← NewerPage 4 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.