Hyundai Motor S3 Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 160,200.00 | 169,100.00 | 159,500.00 | 169,000.00 | 169,000.00 | 10,745 |
| 2026-10-16 | 152,200.00 | 163,500.00 | 152,200.00 | 161,800.00 | 161,800.00 | 11,612 |
| 2026-10-15 | 158,000.00 | 158,000.00 | 150,000.00 | 151,800.00 | 151,800.00 | 19,878 |
| 2026-10-14 | 160,000.00 | 164,000.00 | 160,000.00 | 160,200.00 | 160,200.00 | 9,278 |
| 2026-10-13 | 162,300.00 | 162,300.00 | 155,400.00 | 160,900.00 | 160,900.00 | 16,656 |
| 2026-10-12 | 166,800.00 | 169,600.00 | 162,600.00 | 162,900.00 | 162,900.00 | 12,300 |
| 2026-10-08 | 170,300.00 | 170,300.00 | 166,000.00 | 166,800.00 | 166,800.00 | 13,582 |
| 2026-10-07 | 174,800.00 | 174,800.00 | 170,000.00 | 170,000.00 | 170,000.00 | 8,943 |
| 2026-10-06 | 173,300.00 | 175,800.00 | 173,000.00 | 174,500.00 | 174,500.00 | 8,686 |
| 2026-10-02 | 173,300.00 | 173,500.00 | 171,900.00 | 172,800.00 | 172,800.00 | 2,010 |
| 2026-10-01 | 173,000.00 | 174,100.00 | 172,300.00 | 172,900.00 | 172,900.00 | 2,664 |
| 2026-09-30 | 174,200.00 | 174,200.00 | 172,300.00 | 172,500.00 | 172,500.00 | 6,299 |
| 2026-09-29 | 175,200.00 | 175,200.00 | 172,900.00 | 174,500.00 | 174,500.00 | 3,406 |
| 2026-09-28 | 175,000.00 | 177,100.00 | 174,300.00 | 176,500.00 | 176,500.00 | 4,979 |
| 2026-09-23 | 175,000.00 | 175,300.00 | 173,100.00 | 174,300.00 | 174,300.00 | 4,613 |
| 2026-09-22 | 172,100.00 | 175,800.00 | 172,100.00 | 174,500.00 | 174,500.00 | 5,647 |
| 2026-09-21 | 171,200.00 | 172,200.00 | 169,400.00 | 171,500.00 | 171,500.00 | 8,592 |
| 2026-09-18 | 171,000.00 | 173,500.00 | 171,000.00 | 171,700.00 | 171,700.00 | 11,438 |
| 2026-09-17 | 169,400.00 | 171,200.00 | 169,000.00 | 170,300.00 | 170,300.00 | 6,585 |
| 2026-09-16 | 172,900.00 | 172,900.00 | 168,400.00 | 168,700.00 | 168,700.00 | 13,338 |
| 2026-09-15 | 173,900.00 | 174,300.00 | 171,800.00 | 172,200.00 | 172,200.00 | 7,297 |
| 2026-09-14 | 177,000.00 | 178,000.00 | 173,600.00 | 174,100.00 | 174,100.00 | 8,948 |
| 2026-09-11 | 180,800.00 | 180,800.00 | 178,000.00 | 178,500.00 | 178,500.00 | 5,843 |
| 2026-09-10 | 181,100.00 | 181,700.00 | 179,200.00 | 181,000.00 | 181,000.00 | 6,561 |
| 2026-09-09 | 181,800.00 | 182,700.00 | 180,100.00 | 181,100.00 | 181,100.00 | 5,219 |
| 2026-09-08 | 182,600.00 | 183,600.00 | 181,300.00 | 181,800.00 | 181,800.00 | 7,090 |
| 2026-09-07 | 181,800.00 | 184,100.00 | 181,500.00 | 183,000.00 | 183,000.00 | 5,791 |
| 2026-09-04 | 181,600.00 | 182,800.00 | 180,300.00 | 181,400.00 | 181,400.00 | 4,304 |
| 2026-09-03 | 178,900.00 | 182,300.00 | 177,500.00 | 181,500.00 | 181,500.00 | 8,087 |
| 2026-09-02 | 187,200.00 | 187,200.00 | 176,000.00 | 177,500.00 | 177,500.00 | 17,791 |
| 2026-09-01 | 188,300.00 | 189,600.00 | 185,600.00 | 187,900.00 | 187,900.00 | 6,058 |
| 2026-08-31 | 187,800.00 | 188,300.00 | 182,900.00 | 188,300.00 | 188,300.00 | 8,310 |
| 2026-08-28 | 191,300.00 | 192,600.00 | 187,300.00 | 188,700.00 | 188,700.00 | 13,245 |
| 2026-08-27 | 195,200.00 | 195,200.00 | 192,000.00 | 193,200.00 | 190,700.00 | 16,887 |
| 2026-08-26 | 195,700.00 | 200,000.00 | 194,000.00 | 194,900.00 | 192,378.00 | 9,184 |
| 2026-08-25 | 192,600.00 | 195,600.00 | 189,200.00 | 195,600.00 | 193,068.94 | 8,100 |
| 2026-08-24 | 191,700.00 | 192,400.00 | 189,800.00 | 191,300.00 | 188,824.59 | 4,840 |
| 2026-08-21 | 192,900.00 | 193,300.00 | 190,500.00 | 191,700.00 | 189,219.41 | 5,893 |
| 2026-08-20 | 193,000.00 | 196,300.00 | 191,500.00 | 193,300.00 | 190,798.71 | 6,851 |
| 2026-08-19 | 196,600.00 | 196,600.00 | 190,600.00 | 192,700.00 | 190,206.47 | 9,713 |
| 2026-08-18 | 204,000.00 | 205,000.00 | 198,000.00 | 199,600.00 | 197,017.18 | 8,570 |
| 2026-08-14 | 195,400.00 | 204,000.00 | 194,300.00 | 204,000.00 | 201,360.25 | 11,646 |
| 2026-08-13 | 195,000.00 | 199,000.00 | 193,900.00 | 194,200.00 | 191,687.06 | 7,746 |
| 2026-08-12 | 193,600.00 | 195,900.00 | 193,000.00 | 193,900.00 | 191,390.94 | 4,865 |
| 2026-08-11 | 193,200.00 | 195,300.00 | 192,000.00 | 193,600.00 | 191,094.82 | 5,959 |
| 2026-08-10 | 192,800.00 | 193,800.00 | 191,500.00 | 193,200.00 | 190,700.00 | 8,202 |
| 2026-08-07 | 194,700.00 | 197,000.00 | 190,800.00 | 192,800.00 | 190,305.18 | 4,418 |
| 2026-08-06 | 195,700.00 | 198,800.00 | 193,200.00 | 194,700.00 | 192,180.59 | 4,137 |
| 2026-08-05 | 192,000.00 | 196,800.00 | 191,800.00 | 196,800.00 | 194,253.42 | 7,636 |
| 2026-08-04 | 190,700.00 | 192,000.00 | 188,300.00 | 191,000.00 | 188,528.47 | 5,049 |
| 2026-08-03 | 189,000.00 | 191,700.00 | 188,100.00 | 190,600.00 | 188,133.64 | 9,529 |
| 2026-07-31 | 177,700.00 | 189,600.00 | 177,700.00 | 189,600.00 | 187,146.58 | 13,690 |
| 2026-07-30 | 173,800.00 | 179,500.00 | 171,500.00 | 173,600.00 | 171,353.62 | 11,701 |
| 2026-07-29 | 182,200.00 | 186,000.00 | 168,700.00 | 174,500.00 | 172,241.98 | 23,910 |
| 2026-07-28 | 188,000.00 | 189,400.00 | 178,600.00 | 179,500.00 | 177,177.28 | 15,402 |
| 2026-07-27 | 192,300.00 | 194,100.00 | 188,200.00 | 190,800.00 | 188,331.06 | 5,765 |
| 2026-07-24 | 197,500.00 | 197,800.00 | 189,700.00 | 190,600.00 | 188,133.64 | 8,786 |
| 2026-07-23 | 191,500.00 | 199,300.00 | 191,300.00 | 198,600.00 | 196,030.12 | 9,620 |
| 2026-07-22 | 186,600.00 | 194,900.00 | 186,600.00 | 190,700.00 | 188,232.35 | 14,719 |
| 2026-07-21 | 180,300.00 | 186,500.00 | 176,000.00 | 185,800.00 | 183,395.76 | 12,146 |
Page 1 of 5 · 244 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 | 2,550.0000 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 | 6,050.0000 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 | 8,450.0000 KRW |
| 2023-09-26 | 1,500.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-12-28 | 6,050.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 4,050.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 3,050.0000 KRW |
| 2019-12-27 | 3,050.0000 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.