Hyundai Motor Co Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	141,800.00	144,800.00	141,800.00	144,200.00	133,844.38	80,714
2025-04-21	143,700.00	144,500.00	142,600.00	144,200.00	133,844.38	60,717
2025-04-18	140,300.00	143,800.00	139,800.00	143,500.00	133,194.65	93,680
2025-04-17	138,900.00	140,800.00	138,900.00	139,800.00	129,760.37	84,176
2025-04-16	140,900.00	141,000.00	138,700.00	138,900.00	128,925.00	94,311
2025-04-15	139,900.00	141,400.00	138,300.00	141,000.00	130,874.19	123,745
2025-04-14	135,300.00	137,800.00	134,000.00	136,400.00	126,604.54	140,618
2025-04-11	138,000.00	138,500.00	134,300.00	134,300.00	124,655.35	182,578
2025-04-10	142,500.00	143,400.00	139,800.00	139,800.00	129,760.37	119,830
2025-04-09	133,800.00	136,700.00	133,300.00	134,800.00	125,119.44	155,515
2025-04-08	137,000.00	137,500.00	134,900.00	135,300.00	125,583.53	135,614
2025-04-07	136,300.00	139,800.00	135,000.00	135,300.00	125,583.53	178,760
2025-04-04	144,900.00	146,000.00	142,000.00	143,200.00	132,916.20	159,053
2025-04-03	144,100.00	147,100.00	142,100.00	146,500.00	135,979.21	100,432
2025-04-02	150,000.00	150,000.00	145,700.00	146,000.00	135,515.12	164,618
2025-04-01	149,400.00	151,000.00	149,000.00	149,100.00	138,392.49	91,783
2025-03-31	152,300.00	152,400.00	148,300.00	148,300.00	137,649.95	138,406
2025-03-28	158,800.00	158,800.00	153,200.00	153,400.00	142,383.69	98,802
2025-03-27	159,900.00	161,000.00	158,100.00	160,400.00	148,880.99	94,901
2025-03-26	162,000.00	164,300.00	161,500.00	164,200.00	152,408.10	154,685
2025-03-25	163,200.00	164,900.00	159,600.00	161,200.00	149,623.54	160,703
2025-03-24	154,500.00	158,400.00	153,500.00	157,200.00	145,910.80	95,559
2025-03-21	154,100.00	155,300.00	153,200.00	153,500.00	142,476.51	200,182
2025-03-20	155,500.00	156,000.00	154,100.00	154,100.00	143,033.42	41,096
2025-03-19	151,700.00	155,500.00	151,300.00	155,400.00	144,240.06	90,632
2025-03-18	148,400.00	152,700.00	148,400.00	151,000.00	140,156.05	92,711
2025-03-17	150,400.00	150,800.00	148,400.00	148,400.00	137,742.76	67,374
2025-03-14	152,000.00	152,300.00	149,500.00	149,800.00	139,042.22	50,076
2025-03-13	150,900.00	152,400.00	150,400.00	152,000.00	141,084.23	58,936
2025-03-12	148,500.00	150,400.00	148,000.00	150,400.00	139,599.14	54,827
2025-03-11	147,300.00	148,500.00	146,400.00	147,900.00	137,278.67	64,310
2025-03-10	148,500.00	150,200.00	147,800.00	148,500.00	137,835.58	84,247
2025-03-07	148,000.00	148,900.00	146,200.00	148,500.00	137,835.58	106,534
2025-03-06	151,000.00	151,400.00	147,800.00	148,000.00	137,371.49	152,287
2025-03-05	150,800.00	152,500.00	147,800.00	148,600.00	137,928.40	230,423
2025-03-04	154,000.00	154,800.00	150,100.00	150,300.00	139,506.32	200,994
2025-02-28	160,000.00	160,500.00	155,000.00	155,000.00	143,868.79	164,200
2025-02-27	162,000.00	163,000.00	160,200.00	162,200.00	150,551.73	137,069
2025-02-26	166,100.00	167,800.00	165,200.00	167,000.00	149,345.09	109,618
2025-02-25	167,500.00	167,600.00	165,100.00	165,100.00	147,645.95	91,706
2025-02-24	165,400.00	168,000.00	164,900.00	167,500.00	149,792.23	98,836
2025-02-21	162,500.00	166,000.00	161,200.00	166,000.00	148,450.80	148,088
2025-02-20	160,400.00	161,000.00	159,200.00	161,000.00	143,979.39	68,150
2025-02-19	160,000.00	161,600.00	159,200.00	160,400.00	143,442.83	111,336
2025-02-18	161,700.00	162,000.00	160,000.00	160,300.00	143,353.40	115,103
2025-02-17	163,100.00	163,200.00	160,000.00	161,700.00	144,605.39	114,311
2025-02-14	163,300.00	164,000.00	162,700.00	164,000.00	146,662.24	41,288
2025-02-13	162,200.00	164,300.00	162,100.00	163,500.00	146,215.10	120,765
2025-02-12	162,100.00	163,700.00	160,900.00	161,600.00	144,515.96	114,108
2025-02-11	163,100.00	164,100.00	162,200.00	163,300.00	146,036.24	73,145
2025-02-10	161,500.00	163,600.00	160,100.00	163,300.00	146,036.24	88,637
2025-02-07	162,000.00	163,900.00	161,500.00	162,000.00	144,873.68	89,523
2025-02-06	164,000.00	164,000.00	161,800.00	161,900.00	144,784.25	117,961
2025-02-05	163,800.00	165,500.00	163,200.00	164,000.00	146,662.24	106,614
2025-02-04	162,200.00	164,400.00	162,000.00	163,900.00	146,572.81	101,649
2025-02-03	163,000.00	163,500.00	160,400.00	161,900.00	144,784.25	118,261
2025-01-31	160,500.00	166,200.00	159,000.00	166,200.00	148,629.66	192,718
2025-01-24	160,300.00	161,100.00	158,700.00	161,100.00	144,068.82	89,929
2025-01-23	160,500.00	162,700.00	159,100.00	160,300.00	143,353.40	86,983
2025-01-22	160,000.00	160,900.00	159,400.00	159,900.00	142,995.68	95,126

← NewerPage 7 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.