Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 160,000.00 | 160,900.00 | 159,400.00 | 159,900.00 | 142,995.68 | 95,126 |
| 2025-01-21 | 161,000.00 | 162,300.00 | 159,600.00 | 159,600.00 | 142,727.40 | 46,262 |
| 2025-01-20 | 160,400.00 | 161,300.00 | 159,500.00 | 160,800.00 | 143,800.54 | 46,301 |
| 2025-01-17 | 163,700.00 | 164,000.00 | 159,800.00 | 160,000.00 | 143,085.11 | 93,186 |
| 2025-01-16 | 165,000.00 | 165,100.00 | 163,500.00 | 163,600.00 | 146,304.53 | 61,316 |
| 2025-01-15 | 165,500.00 | 165,800.00 | 163,100.00 | 163,500.00 | 146,215.10 | 51,502 |
| 2025-01-14 | 163,400.00 | 165,500.00 | 162,700.00 | 165,000.00 | 147,556.52 | 71,698 |
| 2025-01-13 | 164,500.00 | 164,600.00 | 161,800.00 | 162,400.00 | 145,231.39 | 78,957 |
| 2025-01-10 | 160,600.00 | 168,000.00 | 160,600.00 | 164,500.00 | 147,109.38 | 190,934 |
| 2025-01-09 | 159,900.00 | 162,800.00 | 159,700.00 | 160,000.00 | 143,085.11 | 60,578 |
| 2025-01-08 | 156,500.00 | 160,000.00 | 155,800.00 | 159,900.00 | 142,995.68 | 99,311 |
| 2025-01-07 | 157,500.00 | 158,600.00 | 155,800.00 | 155,900.00 | 139,418.56 | 75,621 |
| 2025-01-06 | 157,500.00 | 157,800.00 | 154,500.00 | 157,400.00 | 140,759.98 | 101,299 |
| 2025-01-03 | 157,800.00 | 159,000.00 | 157,400.00 | 157,700.00 | 141,028.26 | 73,437 |
| 2025-01-02 | 156,200.00 | 159,100.00 | 156,200.00 | 157,800.00 | 141,117.69 | 59,422 |
| 2024-12-30 | 157,000.00 | 158,800.00 | 156,000.00 | 156,000.00 | 139,507.98 | 41,980 |
| 2024-12-27 | 157,800.00 | 158,800.00 | 156,600.00 | 158,000.00 | 141,296.55 | 49,063 |
| 2024-12-26 | 157,600.00 | 159,600.00 | 156,800.00 | 159,400.00 | 142,548.54 | 71,189 |
| 2024-12-24 | 157,100.00 | 157,600.00 | 156,200.00 | 157,200.00 | 140,581.12 | 39,777 |
| 2024-12-23 | 156,300.00 | 158,000.00 | 155,700.00 | 157,100.00 | 140,491.69 | 56,823 |
| 2024-12-20 | 156,400.00 | 157,700.00 | 155,000.00 | 155,000.00 | 138,613.70 | 70,675 |
| 2024-12-19 | 157,300.00 | 157,900.00 | 156,300.00 | 156,400.00 | 139,865.70 | 56,078 |
| 2024-12-18 | 154,900.00 | 159,200.00 | 154,900.00 | 158,900.00 | 142,101.40 | 77,552 |
| 2024-12-17 | 156,700.00 | 157,900.00 | 154,900.00 | 154,900.00 | 138,524.27 | 91,633 |
| 2024-12-16 | 159,200.00 | 159,700.00 | 155,500.00 | 156,700.00 | 140,133.98 | 115,803 |
| 2024-12-13 | 159,600.00 | 160,200.00 | 157,200.00 | 159,100.00 | 142,280.26 | 88,549 |
| 2024-12-12 | 159,600.00 | 161,400.00 | 159,200.00 | 159,200.00 | 142,369.69 | 60,436 |
| 2024-12-11 | 158,900.00 | 161,000.00 | 157,000.00 | 159,900.00 | 142,995.68 | 57,349 |
| 2024-12-10 | 155,400.00 | 160,000.00 | 154,000.00 | 159,500.00 | 142,637.97 | 77,568 |
| 2024-12-09 | 156,100.00 | 156,600.00 | 152,500.00 | 153,600.00 | 137,361.71 | 96,677 |
| 2024-12-06 | 154,700.00 | 158,400.00 | 151,200.00 | 158,300.00 | 141,564.83 | 106,833 |
| 2024-12-05 | 159,100.00 | 159,500.00 | 154,300.00 | 155,000.00 | 138,613.70 | 84,954 |
| 2024-12-04 | 155,600.00 | 159,700.00 | 155,600.00 | 157,500.00 | 140,849.41 | 189,489 |
| 2024-12-03 | 159,600.00 | 161,300.00 | 158,900.00 | 160,300.00 | 143,353.40 | 108,816 |
| 2024-12-02 | 160,200.00 | 161,200.00 | 158,500.00 | 159,600.00 | 142,727.40 | 71,052 |
| 2024-11-29 | 163,100.00 | 163,100.00 | 158,000.00 | 160,200.00 | 143,263.97 | 153,538 |
| 2024-11-28 | 169,800.00 | 169,900.00 | 162,500.00 | 163,100.00 | 145,857.39 | 198,034 |
| 2024-11-27 | 169,200.00 | 172,900.00 | 165,300.00 | 169,700.00 | 151,759.65 | 171,595 |
| 2024-11-26 | 164,800.00 | 171,500.00 | 162,800.00 | 170,200.00 | 152,206.79 | 129,262 |
| 2024-11-25 | 164,200.00 | 166,400.00 | 163,500.00 | 163,500.00 | 146,215.10 | 177,530 |
| 2024-11-22 | 163,800.00 | 165,300.00 | 163,800.00 | 163,900.00 | 146,572.81 | 51,382 |
| 2024-11-21 | 164,800.00 | 165,900.00 | 163,500.00 | 163,800.00 | 146,483.38 | 40,273 |
| 2024-11-20 | 162,300.00 | 166,600.00 | 161,200.00 | 164,800.00 | 147,377.67 | 87,988 |
| 2024-11-19 | 162,900.00 | 164,700.00 | 161,600.00 | 162,500.00 | 145,320.82 | 62,000 |
| 2024-11-18 | 159,000.00 | 165,000.00 | 157,800.00 | 163,000.00 | 145,767.96 | 142,355 |
| 2024-11-15 | 156,000.00 | 160,000.00 | 154,500.00 | 159,000.00 | 142,190.83 | 71,735 |
| 2024-11-14 | 156,500.00 | 158,600.00 | 154,300.00 | 156,800.00 | 140,223.41 | 144,347 |
| 2024-11-13 | 160,000.00 | 160,700.00 | 154,000.00 | 155,300.00 | 138,881.99 | 178,912 |
| 2024-11-12 | 163,800.00 | 163,800.00 | 160,000.00 | 160,000.00 | 143,085.11 | 90,307 |
| 2024-11-11 | 162,100.00 | 165,100.00 | 161,100.00 | 163,800.00 | 146,483.38 | 102,806 |
| 2024-11-08 | 162,300.00 | 163,800.00 | 160,100.00 | 162,100.00 | 144,963.10 | 79,846 |
| 2024-11-07 | 158,100.00 | 164,000.00 | 155,400.00 | 162,100.00 | 144,963.10 | 160,650 |
| 2024-11-06 | 164,600.00 | 165,100.00 | 160,000.00 | 160,000.00 | 143,085.11 | 153,982 |
| 2024-11-05 | 164,600.00 | 165,200.00 | 162,200.00 | 164,300.00 | 146,930.52 | 87,751 |
| 2024-11-04 | 163,600.00 | 166,800.00 | 162,900.00 | 164,700.00 | 147,288.24 | 90,537 |
| 2024-11-01 | 160,800.00 | 164,200.00 | 160,600.00 | 163,600.00 | 146,304.53 | 110,918 |
| 2024-10-31 | 165,000.00 | 165,400.00 | 161,000.00 | 161,000.00 | 143,979.39 | 155,362 |
| 2024-10-30 | 168,300.00 | 168,300.00 | 165,000.00 | 165,000.00 | 147,556.52 | 95,503 |
| 2024-10-29 | 169,000.00 | 169,000.00 | 166,000.00 | 168,500.00 | 150,686.51 | 109,194 |
| 2024-10-28 | 169,600.00 | 171,500.00 | 168,000.00 | 168,500.00 | 150,686.51 | 110,407 |
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.