Hyundai Motor S3 Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 153,300.00 | 155,500.00 | 151,800.00 | 155,000.00 | 135,005.72 | 21,687 |
| 2024-04-26 | 152,000.00 | 152,900.00 | 150,200.00 | 152,800.00 | 133,089.51 | 13,223 |
| 2024-04-25 | 152,000.00 | 153,300.00 | 149,100.00 | 151,500.00 | 131,957.20 | 20,621 |
| 2024-04-24 | 151,000.00 | 152,300.00 | 149,800.00 | 152,100.00 | 132,479.80 | 23,830 |
| 2024-04-23 | 149,800.00 | 151,000.00 | 148,100.00 | 151,000.00 | 131,521.70 | 16,326 |
| 2024-04-22 | 144,400.00 | 149,200.00 | 144,400.00 | 148,300.00 | 129,169.99 | 25,061 |
| 2024-04-19 | 143,000.00 | 144,900.00 | 140,100.00 | 144,000.00 | 125,424.67 | 25,953 |
| 2024-04-18 | 142,900.00 | 144,300.00 | 142,000.00 | 143,200.00 | 124,727.86 | 16,058 |
| 2024-04-17 | 146,500.00 | 146,800.00 | 142,700.00 | 143,200.00 | 124,727.86 | 28,410 |
| 2024-04-16 | 146,100.00 | 148,000.00 | 145,600.00 | 146,500.00 | 127,602.18 | 31,601 |
| 2024-04-15 | 144,900.00 | 148,000.00 | 143,000.00 | 147,900.00 | 128,821.58 | 22,119 |
| 2024-04-12 | 146,600.00 | 147,300.00 | 145,000.00 | 145,700.00 | 126,905.37 | 15,667 |
| 2024-04-11 | 141,000.00 | 147,000.00 | 140,500.00 | 146,300.00 | 127,427.98 | 20,957 |
| 2024-04-09 | 147,600.00 | 148,300.00 | 143,500.00 | 144,000.00 | 125,424.67 | 13,545 |
| 2024-04-08 | 143,600.00 | 147,600.00 | 143,200.00 | 146,400.00 | 127,515.08 | 26,104 |
| 2024-04-05 | 142,000.00 | 145,200.00 | 141,000.00 | 143,500.00 | 124,989.16 | 16,290 |
| 2024-04-04 | 138,200.00 | 143,900.00 | 138,200.00 | 143,900.00 | 125,337.57 | 22,753 |
| 2024-04-03 | 138,900.00 | 140,800.00 | 137,400.00 | 137,500.00 | 119,763.14 | 25,801 |
| 2024-04-02 | 144,400.00 | 144,400.00 | 137,800.00 | 139,700.00 | 121,679.35 | 48,741 |
| 2024-04-01 | 150,300.00 | 150,300.00 | 142,900.00 | 144,600.00 | 125,947.27 | 27,627 |
| 2024-03-29 | 152,500.00 | 152,800.00 | 149,800.00 | 150,100.00 | 130,737.79 | 15,039 |
| 2024-03-28 | 155,200.00 | 155,200.00 | 151,200.00 | 152,500.00 | 132,828.21 | 20,653 |
| 2024-03-27 | 153,000.00 | 155,900.00 | 152,400.00 | 155,000.00 | 133,263.71 | 17,704 |
| 2024-03-26 | 151,500.00 | 154,200.00 | 151,500.00 | 152,500.00 | 131,114.29 | 15,228 |
| 2024-03-25 | 153,900.00 | 155,300.00 | 151,100.00 | 152,200.00 | 130,856.36 | 27,163 |
| 2024-03-22 | 156,700.00 | 157,000.00 | 146,000.00 | 153,900.00 | 132,317.97 | 51,393 |
| 2024-03-21 | 149,300.00 | 156,400.00 | 149,000.00 | 155,600.00 | 133,779.57 | 40,439 |
| 2024-03-20 | 146,100.00 | 149,000.00 | 145,500.00 | 147,000.00 | 126,385.58 | 13,115 |
| 2024-03-19 | 149,500.00 | 149,500.00 | 145,000.00 | 145,000.00 | 124,666.05 | 31,909 |
| 2024-03-18 | 151,100.00 | 151,600.00 | 147,900.00 | 149,600.00 | 128,620.97 | 20,149 |
| 2024-03-15 | 156,200.00 | 157,500.00 | 150,500.00 | 151,000.00 | 129,824.64 | 27,155 |
| 2024-03-14 | 152,200.00 | 157,000.00 | 150,800.00 | 156,700.00 | 134,725.31 | 28,378 |
| 2024-03-13 | 149,900.00 | 152,500.00 | 148,600.00 | 152,400.00 | 131,028.32 | 19,125 |
| 2024-03-12 | 150,000.00 | 150,200.00 | 146,900.00 | 149,800.00 | 128,792.93 | 24,420 |
| 2024-03-11 | 155,900.00 | 156,200.00 | 145,000.00 | 150,000.00 | 128,964.88 | 34,970 |
| 2024-03-08 | 155,800.00 | 156,800.00 | 153,700.00 | 156,500.00 | 134,553.36 | 22,744 |
| 2024-03-07 | 156,700.00 | 157,400.00 | 152,500.00 | 155,200.00 | 133,435.66 | 32,784 |
| 2024-03-06 | 156,000.00 | 158,800.00 | 155,000.00 | 156,000.00 | 134,123.47 | 26,174 |
| 2024-03-05 | 159,300.00 | 159,600.00 | 156,000.00 | 157,400.00 | 135,327.15 | 31,913 |
| 2024-03-04 | 155,000.00 | 159,700.00 | 154,600.00 | 159,300.00 | 136,960.70 | 67,195 |
| 2024-02-29 | 150,500.00 | 153,300.00 | 149,300.00 | 152,800.00 | 131,372.22 | 70,428 |
| 2024-02-28 | 143,900.00 | 152,600.00 | 143,600.00 | 151,100.00 | 129,910.62 | 87,203 |
| 2024-02-27 | 152,100.00 | 153,100.00 | 150,000.00 | 151,000.00 | 122,559.62 | 64,413 |
| 2024-02-26 | 152,600.00 | 154,800.00 | 148,500.00 | 152,600.00 | 123,858.27 | 66,915 |
| 2024-02-25 | 155,400.00 | 155,400.00 | 155,400.00 | 155,400.00 | 126,130.90 | 0 |
| 2024-02-23 | 154,800.00 | 156,900.00 | 154,200.00 | 155,400.00 | 126,130.90 | 40,081 |
| 2024-02-22 | 151,600.00 | 155,800.00 | 150,400.00 | 154,200.00 | 125,156.91 | 47,648 |
| 2024-02-21 | 152,000.00 | 157,000.00 | 149,100.00 | 151,500.00 | 122,965.45 | 39,870 |
| 2024-02-20 | 160,300.00 | 161,400.00 | 151,000.00 | 153,400.00 | 124,507.59 | 82,363 |
| 2024-02-19 | 154,900.00 | 161,800.00 | 154,200.00 | 160,300.00 | 130,108.00 | 99,758 |
| 2024-02-18 | 154,900.00 | 154,900.00 | 154,900.00 | 154,900.00 | 125,725.07 | 0 |
| 2024-02-16 | 147,500.00 | 154,900.00 | 144,900.00 | 154,900.00 | 125,725.07 | 64,998 |
| 2024-02-15 | 154,500.00 | 155,900.00 | 145,000.00 | 147,400.00 | 119,637.67 | 74,671 |
| 2024-02-14 | 147,400.00 | 157,200.00 | 146,600.00 | 153,600.00 | 124,669.92 | 84,249 |
| 2024-02-13 | 145,400.00 | 154,400.00 | 145,100.00 | 148,700.00 | 120,692.82 | 68,839 |
| 2024-02-08 | 144,500.00 | 145,600.00 | 141,300.00 | 144,400.00 | 117,202.71 | 48,843 |
| 2024-02-07 | 135,700.00 | 144,600.00 | 135,500.00 | 144,500.00 | 117,283.88 | 86,705 |
| 2024-02-06 | 133,500.00 | 138,800.00 | 131,500.00 | 134,500.00 | 109,167.35 | 72,793 |
| 2024-02-05 | 131,700.00 | 135,700.00 | 127,300.00 | 134,500.00 | 109,167.35 | 78,160 |
| 2024-02-02 | 125,000.00 | 130,500.00 | 123,200.00 | 129,000.00 | 104,703.25 | 76,281 |
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.