Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	164,800.00	164,900.00	162,000.00	162,600.00	153,496.72	75,143
2025-07-21	164,900.00	166,000.00	162,000.00	164,200.00	155,007.15	88,958
2025-07-18	165,000.00	166,600.00	164,500.00	165,700.00	156,423.17	80,937
2025-07-17	162,500.00	166,300.00	161,300.00	165,000.00	155,762.36	160,697
2025-07-16	164,100.00	164,200.00	162,000.00	162,000.00	152,930.31	117,617
2025-07-15	167,200.00	167,200.00	163,100.00	164,100.00	154,912.74	144,295
2025-07-14	161,000.00	167,200.00	160,900.00	167,200.00	157,839.19	278,303
2025-07-11	162,000.00	162,800.00	160,800.00	160,900.00	151,891.90	99,072
2025-07-10	161,400.00	162,200.00	160,300.00	161,600.00	152,552.71	88,278
2025-07-09	161,500.00	161,600.00	159,500.00	161,400.00	152,363.91	93,839
2025-07-08	159,600.00	161,900.00	158,700.00	161,700.00	152,647.11	132,728
2025-07-07	158,500.00	160,400.00	158,400.00	160,100.00	151,136.69	66,556
2025-07-04	163,400.00	164,200.00	159,900.00	160,600.00	151,608.69	116,433
2025-07-03	162,600.00	164,000.00	162,000.00	163,400.00	154,251.93	134,491
2025-07-02	163,000.00	163,700.00	160,200.00	162,400.00	153,307.92	130,035
2025-07-01	159,400.00	162,500.00	159,200.00	161,900.00	152,835.91	162,458
2025-06-30	159,300.00	159,800.00	157,100.00	158,900.00	150,003.87	134,822
2025-06-27	161,800.00	161,800.00	157,800.00	159,900.00	150,947.88	151,529
2025-06-26	164,800.00	164,800.00	160,800.00	161,800.00	152,741.51	146,150
2025-06-25	160,600.00	166,900.00	160,200.00	165,000.00	155,762.36	230,620
2025-06-24	161,300.00	162,900.00	159,800.00	160,600.00	151,608.69	150,690
2025-06-23	161,000.00	161,000.00	157,300.00	159,700.00	150,759.08	164,134
2025-06-20	160,900.00	161,800.00	158,800.00	161,800.00	152,741.51	117,182
2025-06-19	162,000.00	163,100.00	159,500.00	160,300.00	151,325.49	80,966
2025-06-18	158,500.00	161,000.00	157,200.00	160,900.00	151,891.90	127,926
2025-06-17	157,500.00	160,500.00	157,000.00	159,500.00	150,570.28	171,236
2025-06-16	153,100.00	157,600.00	152,900.00	157,300.00	148,493.45	189,542
2025-06-13	155,000.00	155,000.00	151,600.00	153,300.00	144,717.39	221,064
2025-06-12	155,100.00	157,300.00	154,700.00	155,500.00	146,794.22	173,447
2025-06-11	153,500.00	155,300.00	153,400.00	155,000.00	146,322.21	172,203
2025-06-10	156,600.00	156,900.00	153,000.00	153,300.00	144,717.39	157,695
2025-06-09	152,800.00	155,500.00	152,600.00	155,500.00	146,794.22	247,825
2025-06-05	151,000.00	152,900.00	150,100.00	151,800.00	143,301.37	167,013
2025-06-04	147,400.00	150,800.00	146,700.00	150,800.00	142,357.35	146,938
2025-06-02	147,600.00	148,000.00	146,000.00	146,600.00	138,392.49	101,533
2025-05-30	149,900.00	149,900.00	147,700.00	147,700.00	139,430.91	181,700
2025-05-29	149,100.00	151,700.00	148,100.00	151,200.00	142,734.96	127,474
2025-05-28	147,000.00	149,100.00	147,000.00	149,100.00	138,392.49	100,079
2025-05-27	147,500.00	148,800.00	146,100.00	146,500.00	135,979.21	93,789
2025-05-26	146,800.00	149,400.00	146,600.00	147,300.00	136,721.76	88,025
2025-05-23	146,500.00	147,200.00	145,500.00	146,700.00	136,164.85	94,832
2025-05-22	149,900.00	150,000.00	145,100.00	146,300.00	135,793.57	185,509
2025-05-21	151,000.00	151,600.00	150,100.00	150,100.00	139,320.68	61,966
2025-05-20	152,500.00	153,400.00	150,800.00	150,800.00	139,970.41	65,941
2025-05-19	154,100.00	154,100.00	150,500.00	151,500.00	140,620.14	94,339
2025-05-16	154,300.00	155,300.00	153,500.00	154,100.00	143,033.42	52,434
2025-05-15	155,900.00	156,300.00	153,200.00	153,600.00	142,569.33	108,386
2025-05-14	154,800.00	156,200.00	154,400.00	156,000.00	144,796.98	73,630
2025-05-13	155,500.00	156,800.00	154,600.00	155,300.00	144,147.25	76,825
2025-05-12	152,800.00	154,800.00	152,400.00	154,800.00	143,683.15	91,562
2025-05-09	150,900.00	153,400.00	149,700.00	151,300.00	140,434.50	96,418
2025-05-08	150,100.00	151,100.00	149,700.00	149,700.00	138,949.41	84,309
2025-05-07	152,200.00	152,600.00	149,300.00	150,100.00	139,320.68	127,297
2025-05-02	151,600.00	152,200.00	150,300.00	152,100.00	141,177.05	89,260
2025-04-30	150,700.00	152,600.00	150,500.00	152,600.00	141,641.14	129,032
2025-04-29	149,900.00	150,600.00	147,900.00	150,300.00	139,506.32	87,961
2025-04-28	148,300.00	149,300.00	147,700.00	148,300.00	137,649.95	69,113
2025-04-25	148,400.00	148,800.00	147,600.00	148,300.00	137,649.95	82,010
2025-04-24	148,100.00	148,100.00	145,700.00	147,300.00	136,721.76	84,137
2025-04-23	145,900.00	148,000.00	145,300.00	148,000.00	137,371.49	91,669

← NewerPage 6 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.