Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	193,200.00	193,600.00	189,100.00	193,600.00	185,440.95	174,746
2025-10-21	184,900.00	192,000.00	183,800.00	190,000.00	181,992.67	273,987
2025-10-20	182,100.00	183,100.00	178,600.00	182,800.00	175,096.10	151,625
2025-10-17	179,500.00	181,700.00	178,500.00	178,900.00	171,360.46	170,946
2025-10-16	176,900.00	180,600.00	175,900.00	180,300.00	172,701.46	370,984
2025-10-15	170,400.00	171,300.00	170,100.00	170,800.00	163,601.83	71,990
2025-10-14	168,800.00	171,200.00	168,600.00	170,300.00	163,122.90	147,710
2025-10-13	166,600.00	169,200.00	166,200.00	168,300.00	161,207.19	79,474
2025-10-10	169,100.00	169,600.00	167,700.00	168,400.00	161,302.97	200,181
2025-10-02	166,800.00	169,900.00	166,800.00	169,100.00	161,973.47	155,146
2025-10-01	166,500.00	168,300.00	166,200.00	166,200.00	159,195.69	84,157
2025-09-30	167,300.00	168,500.00	166,500.00	166,500.00	159,483.05	117,644
2025-09-29	166,500.00	167,500.00	166,000.00	167,300.00	160,249.33	59,875
2025-09-26	168,000.00	168,000.00	166,000.00	166,100.00	159,099.90	114,091
2025-09-25	168,200.00	168,400.00	167,200.00	168,200.00	161,111.40	71,696
2025-09-24	167,500.00	168,700.00	167,300.00	168,200.00	161,111.40	58,545
2025-09-23	167,800.00	169,900.00	167,400.00	167,400.00	160,345.12	111,692
2025-09-22	164,900.00	168,900.00	164,900.00	167,400.00	160,345.12	122,811
2025-09-19	169,500.00	169,500.00	164,500.00	164,500.00	157,567.33	335,327
2025-09-18	169,000.00	169,600.00	168,100.00	169,600.00	162,452.40	81,096
2025-09-17	169,000.00	169,300.00	168,100.00	169,000.00	161,877.69	81,517
2025-09-16	169,100.00	169,300.00	167,700.00	169,100.00	161,973.47	93,786
2025-09-15	173,300.00	173,300.00	167,800.00	169,100.00	161,973.47	285,834
2025-09-12	172,600.00	173,500.00	171,900.00	173,500.00	166,188.04	68,877
2025-09-11	173,000.00	173,100.00	171,900.00	172,600.00	165,325.97	54,554
2025-09-10	173,000.00	173,700.00	171,500.00	173,000.00	165,709.11	83,600
2025-09-09	170,500.00	173,000.00	170,500.00	173,000.00	165,709.11	68,887
2025-09-08	170,300.00	170,900.00	168,500.00	170,500.00	163,314.47	67,974
2025-09-05	173,200.00	173,300.00	170,700.00	170,900.00	163,697.61	86,134
2025-09-04	174,500.00	174,800.00	172,500.00	173,100.00	165,804.90	52,977
2025-09-03	172,800.00	175,700.00	172,400.00	174,500.00	167,145.90	87,747
2025-09-02	171,900.00	173,600.00	171,000.00	173,400.00	166,092.25	83,950
2025-09-01	170,000.00	173,500.00	169,800.00	171,700.00	164,463.90	107,446
2025-08-29	170,700.00	171,600.00	169,400.00	170,000.00	162,835.54	85,488
2025-08-28	170,500.00	172,700.00	170,200.00	170,600.00	163,410.26	105,667
2025-08-27	170,800.00	173,000.00	170,800.00	173,000.00	163,314.47	105,316
2025-08-26	170,900.00	171,600.00	169,600.00	171,600.00	161,992.85	156,278
2025-08-25	170,800.00	171,100.00	169,800.00	170,900.00	161,332.04	61,604
2025-08-22	171,200.00	172,400.00	170,400.00	170,600.00	161,048.84	56,044
2025-08-21	169,600.00	172,500.00	169,500.00	171,200.00	161,615.25	93,606
2025-08-20	168,500.00	170,300.00	168,100.00	169,600.00	160,104.82	82,926
2025-08-19	169,000.00	170,100.00	167,300.00	169,500.00	160,010.42	54,410
2025-08-18	169,000.00	169,600.00	167,900.00	169,000.00	159,538.41	67,594
2025-08-14	168,800.00	170,800.00	168,600.00	169,500.00	160,010.42	96,139
2025-08-13	167,800.00	169,000.00	167,600.00	169,000.00	159,538.41	80,917
2025-08-12	167,000.00	168,400.00	166,300.00	167,200.00	157,839.19	68,429
2025-08-11	167,500.00	168,500.00	166,000.00	167,000.00	157,650.39	63,380
2025-08-08	165,500.00	167,500.00	164,700.00	167,500.00	158,122.39	80,122
2025-08-07	166,000.00	167,000.00	165,100.00	165,500.00	156,234.36	79,677
2025-08-06	164,400.00	165,700.00	162,600.00	164,500.00	155,290.35	47,402
2025-08-05	164,500.00	166,000.00	162,800.00	164,400.00	155,195.95	108,917
2025-08-04	162,600.00	166,100.00	161,300.00	164,500.00	155,290.35	115,645
2025-08-01	164,500.00	166,600.00	162,000.00	162,900.00	153,779.93	190,808
2025-07-31	176,100.00	176,800.00	165,000.00	165,200.00	155,951.16	347,748
2025-07-30	166,100.00	174,400.00	166,100.00	172,800.00	163,125.67	185,267
2025-07-29	167,800.00	167,800.00	165,200.00	166,100.00	156,800.77	93,099
2025-07-28	168,800.00	170,200.00	165,700.00	168,000.00	158,594.40	124,941
2025-07-25	167,400.00	169,100.00	166,100.00	168,000.00	158,594.40	141,964
2025-07-24	170,500.00	173,400.00	166,750.00	169,600.00	160,104.82	203,886
2025-07-23	166,000.00	171,500.00	165,600.00	171,500.00	161,898.45	405,208

← NewerPage 5 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.