Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 169,500.00 | 172,900.00 | 167,900.00 | 169,900.00 | 151,938.50 | 185,202 |
| 2024-10-24 | 175,100.00 | 175,400.00 | 168,000.00 | 168,700.00 | 150,865.37 | 158,300 |
| 2024-10-23 | 174,000.00 | 176,000.00 | 172,400.00 | 175,000.00 | 156,499.34 | 100,539 |
| 2024-10-22 | 173,100.00 | 174,500.00 | 170,100.00 | 173,500.00 | 155,157.92 | 92,297 |
| 2024-10-21 | 169,700.00 | 173,700.00 | 169,700.00 | 173,000.00 | 154,710.78 | 79,265 |
| 2024-10-18 | 169,900.00 | 172,300.00 | 168,400.00 | 170,200.00 | 152,206.79 | 163,047 |
| 2024-10-17 | 174,600.00 | 174,900.00 | 169,000.00 | 169,600.00 | 151,670.22 | 158,731 |
| 2024-10-16 | 175,600.00 | 176,900.00 | 173,800.00 | 173,800.00 | 155,426.20 | 82,026 |
| 2024-10-15 | 177,200.00 | 177,700.00 | 175,200.00 | 177,700.00 | 158,913.90 | 107,376 |
| 2024-10-14 | 178,500.00 | 179,900.00 | 176,500.00 | 176,600.00 | 157,930.19 | 48,320 |
| 2024-10-11 | 178,000.00 | 180,100.00 | 177,600.00 | 177,800.00 | 159,003.33 | 73,189 |
| 2024-10-10 | 180,300.00 | 183,300.00 | 179,000.00 | 179,500.00 | 160,523.61 | 64,670 |
| 2024-10-08 | 178,500.00 | 179,900.00 | 177,300.00 | 178,200.00 | 159,361.04 | 66,774 |
| 2024-10-07 | 178,000.00 | 180,800.00 | 176,400.00 | 180,800.00 | 161,686.18 | 98,562 |
| 2024-10-04 | 174,100.00 | 175,800.00 | 172,300.00 | 175,800.00 | 157,214.77 | 66,106 |
| 2024-10-02 | 171,000.00 | 175,800.00 | 170,800.00 | 174,100.00 | 155,694.49 | 123,329 |
| 2024-09-30 | 180,800.00 | 181,800.00 | 175,000.00 | 175,400.00 | 156,857.05 | 168,945 |
| 2024-09-27 | 184,800.00 | 184,900.00 | 180,700.00 | 181,200.00 | 162,043.89 | 132,926 |
| 2024-09-26 | 182,500.00 | 186,500.00 | 181,200.00 | 186,500.00 | 164,995.02 | 120,322 |
| 2024-09-25 | 182,500.00 | 183,400.00 | 181,600.00 | 183,300.00 | 162,164.01 | 93,546 |
| 2024-09-24 | 181,500.00 | 182,500.00 | 179,500.00 | 182,500.00 | 161,456.25 | 84,857 |
| 2024-09-23 | 183,300.00 | 183,400.00 | 179,200.00 | 181,400.00 | 160,483.09 | 68,735 |
| 2024-09-20 | 183,500.00 | 184,000.00 | 180,300.00 | 183,500.00 | 162,340.94 | 162,339 |
| 2024-09-19 | 179,000.00 | 182,900.00 | 178,900.00 | 182,200.00 | 161,190.85 | 139,160 |
| 2024-09-13 | 173,000.00 | 178,800.00 | 172,800.00 | 176,500.00 | 156,148.10 | 110,570 |
| 2024-09-12 | 168,500.00 | 171,900.00 | 168,000.00 | 170,700.00 | 151,016.89 | 102,887 |
| 2024-09-11 | 168,900.00 | 169,500.00 | 163,400.00 | 166,200.00 | 147,035.78 | 155,472 |
| 2024-09-10 | 171,400.00 | 171,400.00 | 169,200.00 | 170,300.00 | 150,663.01 | 85,407 |
| 2024-09-09 | 168,900.00 | 172,000.00 | 167,600.00 | 169,500.00 | 149,955.26 | 96,148 |
| 2024-09-06 | 171,000.00 | 172,000.00 | 165,800.00 | 169,500.00 | 149,955.26 | 162,496 |
| 2024-09-05 | 172,900.00 | 176,300.00 | 169,200.00 | 170,500.00 | 150,839.95 | 142,311 |
| 2024-09-04 | 171,700.00 | 175,000.00 | 170,200.00 | 171,600.00 | 151,813.11 | 140,034 |
| 2024-09-03 | 182,500.00 | 182,800.00 | 175,800.00 | 177,000.00 | 156,590.45 | 171,515 |
| 2024-09-02 | 184,900.00 | 185,000.00 | 180,100.00 | 182,500.00 | 161,456.25 | 125,973 |
| 2024-08-30 | 189,300.00 | 192,000.00 | 185,000.00 | 185,000.00 | 163,667.98 | 248,121 |
| 2024-08-29 | 184,000.00 | 194,900.00 | 183,100.00 | 189,300.00 | 167,472.16 | 714,276 |
| 2024-08-28 | 170,100.00 | 177,000.00 | 168,500.00 | 176,300.00 | 155,971.16 | 199,257 |
| 2024-08-27 | 169,600.00 | 170,400.00 | 167,900.00 | 169,800.00 | 150,220.67 | 60,677 |
| 2024-08-26 | 172,400.00 | 173,500.00 | 169,300.00 | 169,800.00 | 150,220.67 | 80,751 |
| 2024-08-23 | 168,100.00 | 171,000.00 | 167,800.00 | 170,700.00 | 151,016.89 | 79,202 |
| 2024-08-22 | 169,200.00 | 169,700.00 | 167,300.00 | 169,300.00 | 149,778.32 | 72,730 |
| 2024-08-21 | 168,700.00 | 169,300.00 | 167,200.00 | 169,100.00 | 149,601.38 | 46,702 |
| 2024-08-20 | 169,000.00 | 170,200.00 | 167,000.00 | 168,800.00 | 149,335.98 | 82,648 |
| 2024-08-19 | 169,100.00 | 169,500.00 | 165,800.00 | 168,200.00 | 148,805.16 | 78,154 |
| 2024-08-16 | 165,800.00 | 168,900.00 | 165,300.00 | 168,900.00 | 149,424.44 | 125,437 |
| 2024-08-14 | 167,000.00 | 167,100.00 | 162,200.00 | 162,800.00 | 144,027.82 | 90,987 |
| 2024-08-13 | 167,000.00 | 167,000.00 | 163,300.00 | 165,900.00 | 146,770.37 | 93,081 |
| 2024-08-12 | 167,900.00 | 170,100.00 | 165,000.00 | 167,000.00 | 147,743.53 | 82,947 |
| 2024-08-09 | 165,000.00 | 167,300.00 | 163,100.00 | 167,000.00 | 147,743.53 | 111,581 |
| 2024-08-08 | 157,800.00 | 162,500.00 | 156,800.00 | 159,100.00 | 140,754.47 | 92,911 |
| 2024-08-07 | 155,000.00 | 161,800.00 | 154,100.00 | 159,000.00 | 140,666.00 | 105,767 |
| 2024-08-06 | 151,500.00 | 158,800.00 | 150,700.00 | 155,300.00 | 137,392.64 | 197,901 |
| 2024-08-05 | 159,000.00 | 159,100.00 | 145,000.00 | 149,700.00 | 132,438.36 | 207,847 |
| 2024-08-02 | 164,000.00 | 166,000.00 | 159,800.00 | 163,200.00 | 144,381.70 | 162,235 |
| 2024-08-01 | 167,700.00 | 169,800.00 | 167,300.00 | 167,700.00 | 148,362.81 | 56,928 |
| 2024-07-31 | 165,900.00 | 167,800.00 | 165,300.00 | 166,600.00 | 147,389.65 | 91,584 |
| 2024-07-30 | 163,700.00 | 167,000.00 | 162,400.00 | 165,500.00 | 146,416.49 | 118,199 |
| 2024-07-29 | 160,900.00 | 165,700.00 | 160,600.00 | 164,000.00 | 145,089.45 | 174,504 |
| 2024-07-26 | 163,100.00 | 164,000.00 | 156,600.00 | 160,400.00 | 141,904.56 | 204,187 |
| 2024-07-25 | 165,000.00 | 166,800.00 | 162,300.00 | 163,500.00 | 144,647.11 | 80,793 |
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.