Hyundai Motor S3 Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 159,700.00 | 160,400.00 | 153,100.00 | 157,500.00 | 138,800.96 | 37,800 |
| 2024-07-25 | 159,000.00 | 160,600.00 | 158,400.00 | 159,800.00 | 140,827.89 | 16,603 |
| 2024-07-24 | 164,200.00 | 164,200.00 | 161,500.00 | 162,100.00 | 142,854.82 | 13,663 |
| 2024-07-23 | 162,400.00 | 164,600.00 | 162,000.00 | 164,300.00 | 144,793.63 | 9,798 |
| 2024-07-22 | 164,500.00 | 164,500.00 | 159,300.00 | 161,200.00 | 142,061.68 | 18,183 |
| 2024-07-19 | 161,300.00 | 165,500.00 | 161,000.00 | 164,300.00 | 144,793.63 | 8,211 |
| 2024-07-18 | 163,500.00 | 164,000.00 | 160,800.00 | 162,100.00 | 142,854.82 | 21,688 |
| 2024-07-17 | 167,200.00 | 167,200.00 | 164,100.00 | 165,400.00 | 145,763.03 | 11,016 |
| 2024-07-16 | 166,900.00 | 168,400.00 | 166,000.00 | 166,800.00 | 146,996.82 | 12,783 |
| 2024-07-15 | 166,800.00 | 167,400.00 | 164,700.00 | 165,800.00 | 146,115.55 | 10,043 |
| 2024-07-12 | 168,100.00 | 169,800.00 | 164,900.00 | 165,700.00 | 146,027.42 | 13,876 |
| 2024-07-11 | 169,300.00 | 169,600.00 | 167,900.00 | 168,500.00 | 148,494.99 | 8,170 |
| 2024-07-10 | 169,900.00 | 170,400.00 | 166,900.00 | 168,800.00 | 148,759.37 | 15,933 |
| 2024-07-09 | 175,000.00 | 175,500.00 | 168,600.00 | 169,500.00 | 149,376.27 | 23,634 |
| 2024-07-08 | 175,200.00 | 177,300.00 | 174,100.00 | 175,000.00 | 154,223.28 | 12,806 |
| 2024-07-05 | 177,300.00 | 178,700.00 | 174,100.00 | 175,000.00 | 154,223.28 | 17,474 |
| 2024-07-04 | 177,700.00 | 179,600.00 | 175,000.00 | 176,500.00 | 155,545.20 | 22,206 |
| 2024-07-03 | 172,900.00 | 179,000.00 | 170,600.00 | 176,400.00 | 155,457.07 | 38,932 |
| 2024-07-02 | 174,600.00 | 177,000.00 | 169,800.00 | 171,200.00 | 150,874.43 | 48,051 |
| 2024-07-01 | 181,000.00 | 183,100.00 | 176,400.00 | 178,000.00 | 156,867.11 | 27,880 |
| 2024-06-28 | 184,900.00 | 190,900.00 | 179,600.00 | 181,900.00 | 160,304.09 | 60,435 |
| 2024-06-27 | 170,800.00 | 183,600.00 | 169,600.00 | 182,100.00 | 160,480.34 | 76,231 |
| 2024-06-26 | 167,900.00 | 173,000.00 | 167,400.00 | 171,600.00 | 149,464.39 | 28,147 |
| 2024-06-25 | 163,500.00 | 167,700.00 | 163,300.00 | 167,600.00 | 145,980.38 | 21,440 |
| 2024-06-24 | 162,800.00 | 164,500.00 | 161,900.00 | 163,500.00 | 142,409.26 | 15,237 |
| 2024-06-21 | 165,100.00 | 165,100.00 | 162,400.00 | 163,500.00 | 142,409.26 | 17,997 |
| 2024-06-20 | 165,700.00 | 165,900.00 | 164,000.00 | 165,100.00 | 143,802.86 | 12,179 |
| 2024-06-19 | 165,000.00 | 167,900.00 | 164,300.00 | 165,700.00 | 144,325.47 | 21,676 |
| 2024-06-18 | 163,400.00 | 166,500.00 | 162,300.00 | 164,300.00 | 143,106.06 | 20,833 |
| 2024-06-17 | 158,800.00 | 162,700.00 | 158,800.00 | 162,100.00 | 141,189.85 | 27,339 |
| 2024-06-14 | 157,700.00 | 160,100.00 | 157,100.00 | 157,400.00 | 137,096.13 | 13,543 |
| 2024-06-13 | 158,900.00 | 160,400.00 | 157,700.00 | 158,000.00 | 137,618.73 | 13,986 |
| 2024-06-12 | 158,200.00 | 158,800.00 | 156,900.00 | 157,800.00 | 137,444.53 | 5,520 |
| 2024-06-11 | 156,200.00 | 158,000.00 | 155,400.00 | 158,000.00 | 137,618.73 | 15,371 |
| 2024-06-10 | 154,600.00 | 157,100.00 | 154,500.00 | 155,800.00 | 135,702.52 | 6,257 |
| 2024-06-07 | 155,400.00 | 156,300.00 | 154,500.00 | 155,700.00 | 135,615.42 | 10,837 |
| 2024-06-05 | 154,100.00 | 155,800.00 | 153,100.00 | 155,600.00 | 135,528.32 | 10,758 |
| 2024-06-04 | 157,000.00 | 157,000.00 | 153,400.00 | 153,700.00 | 133,873.41 | 9,365 |
| 2024-06-03 | 154,300.00 | 158,300.00 | 153,800.00 | 157,000.00 | 136,747.73 | 11,277 |
| 2024-05-31 | 154,800.00 | 154,800.00 | 152,400.00 | 152,400.00 | 132,741.10 | 8,585 |
| 2024-05-30 | 155,600.00 | 156,700.00 | 152,000.00 | 153,500.00 | 133,699.21 | 10,460 |
| 2024-05-29 | 157,400.00 | 157,800.00 | 154,800.00 | 155,600.00 | 135,528.32 | 15,283 |
| 2024-05-28 | 159,400.00 | 159,800.00 | 157,300.00 | 157,500.00 | 137,183.23 | 10,811 |
| 2024-05-27 | 160,400.00 | 160,400.00 | 157,600.00 | 159,000.00 | 138,489.74 | 12,307 |
| 2024-05-24 | 159,800.00 | 162,100.00 | 159,100.00 | 159,600.00 | 139,012.34 | 9,663 |
| 2024-05-23 | 163,800.00 | 163,800.00 | 159,100.00 | 160,800.00 | 140,057.54 | 17,062 |
| 2024-05-22 | 156,100.00 | 164,400.00 | 154,800.00 | 164,000.00 | 142,844.76 | 46,891 |
| 2024-05-21 | 155,300.00 | 155,700.00 | 153,800.00 | 155,600.00 | 135,528.32 | 9,531 |
| 2024-05-20 | 153,600.00 | 157,700.00 | 153,400.00 | 155,300.00 | 135,267.02 | 18,957 |
| 2024-05-17 | 153,200.00 | 154,700.00 | 153,100.00 | 153,600.00 | 133,786.31 | 10,186 |
| 2024-05-16 | 152,000.00 | 153,400.00 | 151,200.00 | 153,200.00 | 133,437.91 | 28,918 |
| 2024-05-14 | 151,600.00 | 151,600.00 | 150,500.00 | 151,500.00 | 131,957.20 | 8,398 |
| 2024-05-13 | 150,700.00 | 152,300.00 | 149,900.00 | 150,400.00 | 130,999.10 | 12,988 |
| 2024-05-10 | 150,400.00 | 151,200.00 | 149,500.00 | 150,200.00 | 130,824.89 | 16,755 |
| 2024-05-09 | 151,900.00 | 152,300.00 | 149,900.00 | 150,300.00 | 130,912.00 | 13,783 |
| 2024-05-08 | 151,500.00 | 152,700.00 | 150,100.00 | 152,400.00 | 132,741.10 | 10,390 |
| 2024-05-07 | 151,600.00 | 153,200.00 | 151,100.00 | 151,500.00 | 131,957.20 | 11,677 |
| 2024-05-03 | 154,600.00 | 154,600.00 | 151,100.00 | 151,400.00 | 131,870.10 | 14,357 |
| 2024-05-02 | 154,600.00 | 155,200.00 | 153,100.00 | 154,100.00 | 134,221.81 | 12,044 |
| 2024-04-30 | 154,600.00 | 155,500.00 | 154,500.00 | 154,600.00 | 134,657.31 | 8,177 |
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.