Hyundai Motor S3 Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	118,400.00	123,000.00	117,900.00	122,800.00	99,671.00	41,129
2024-01-31	116,700.00	118,400.00	116,700.00	118,200.00	95,937.40	14,959
2024-01-30	118,500.00	119,600.00	116,200.00	116,700.00	94,719.92	22,660
2024-01-29	113,200.00	118,400.00	113,200.00	118,400.00	96,099.73	50,418
2024-01-28	113,100.00	113,100.00	113,100.00	113,100.00	91,797.97	0
2024-01-26	112,500.00	113,300.00	112,100.00	113,100.00	91,797.97	27,405
2024-01-25	108,900.00	112,300.00	108,500.00	111,700.00	90,661.65	28,149
2024-01-24	108,900.00	108,900.00	108,000.00	108,900.00	88,389.03	8,103
2024-01-23	108,100.00	108,600.00	107,700.00	108,400.00	87,983.20	8,713
2024-01-22	107,600.00	108,200.00	107,300.00	107,700.00	87,415.04	18,147
2024-01-19	107,800.00	108,600.00	107,000.00	107,500.00	87,252.71	11,541
2024-01-18	107,200.00	108,500.00	106,400.00	106,900.00	86,765.72	7,351
2024-01-17	109,200.00	109,200.00	107,400.00	107,600.00	87,333.88	13,715
2024-01-16	109,800.00	109,800.00	108,800.00	109,300.00	88,713.69	6,032
2024-01-15	109,400.00	109,500.00	108,600.00	109,500.00	88,876.02	572
2024-01-12	109,100.00	109,100.00	108,500.00	108,900.00	88,389.03	4,615
2024-01-11	108,900.00	109,300.00	108,900.00	109,100.00	88,551.36	5,651
2024-01-10	108,300.00	108,900.00	108,100.00	108,800.00	88,307.86	3,981
2024-01-09	108,700.00	108,700.00	107,700.00	108,500.00	88,064.36	6,011
2024-01-08	107,200.00	109,000.00	107,200.00	107,800.00	87,496.21	7,569
2024-01-05	108,500.00	108,800.00	107,200.00	107,200.00	87,009.22	11,116
2024-01-04	110,100.00	110,200.00	108,000.00	108,500.00	88,064.36	15,265
2024-01-03	111,300.00	111,300.00	110,100.00	110,400.00	89,606.51	9,766
2024-01-02	112,100.00	112,200.00	110,700.00	111,400.00	90,418.16	15,323
2023-12-28	111,300.00	112,500.00	110,900.00	112,500.00	91,310.98	20,531
2023-12-27	111,400.00	111,800.00	110,300.00	111,200.00	90,255.83	18,284
2023-12-26	111,900.00	112,300.00	111,400.00	111,900.00	90,823.99	20,684
2023-12-22	112,100.00	112,500.00	111,600.00	111,900.00	90,823.99	15,174
2023-12-21	111,500.00	113,300.00	111,300.00	111,800.00	90,742.82	17,343
2023-12-20	109,900.00	112,300.00	109,900.00	112,200.00	91,067.48	29,516
2023-12-19	108,300.00	110,000.00	108,300.00	109,800.00	89,119.51	15,001
2023-12-18	110,900.00	110,900.00	108,700.00	108,900.00	88,389.03	19,636
2023-12-15	110,000.00	111,800.00	109,900.00	110,500.00	89,687.67	29,449
2023-12-14	110,000.00	110,200.00	109,400.00	109,400.00	88,794.85	8,883
2023-12-13	108,500.00	110,000.00	108,400.00	109,500.00	88,876.02	20,586
2023-12-12	107,600.00	108,400.00	107,600.00	108,400.00	87,983.20	11,219
2023-12-11	107,900.00	108,000.00	107,400.00	107,800.00	87,496.21	9,925
2023-12-08	107,200.00	107,700.00	107,100.00	107,600.00	87,333.88	12,020
2023-12-07	107,100.00	107,400.00	106,800.00	107,100.00	86,928.05	12,985
2023-12-06	107,300.00	107,600.00	107,000.00	107,100.00	86,928.05	14,355
2023-12-05	106,900.00	107,700.00	106,600.00	107,300.00	87,090.38	8,171
2023-12-04	106,700.00	107,400.00	106,700.00	106,700.00	86,603.39	9,431
2023-12-01	107,400.00	107,400.00	106,700.00	106,700.00	86,603.39	9,807
2023-11-30	107,600.00	107,600.00	107,000.00	107,400.00	87,171.55	7,315
2023-11-29	107,300.00	107,600.00	107,000.00	107,500.00	87,252.71	10,006
2023-11-28	106,800.00	107,300.00	106,800.00	107,300.00	87,090.38	8,532
2023-11-27	107,200.00	107,400.00	106,700.00	107,000.00	86,846.88	6,663
2023-11-24	107,500.00	107,600.00	106,800.00	107,200.00	87,009.22	4,211
2023-11-23	107,400.00	107,500.00	106,800.00	107,200.00	87,009.22	5,094
2023-11-22	107,100.00	107,300.00	106,500.00	107,300.00	87,090.38	4,643
2023-11-21	107,000.00	107,700.00	106,700.00	107,500.00	87,252.71	8,843
2023-11-20	106,300.00	106,800.00	105,900.00	106,600.00	86,522.22	4,550
2023-11-17	106,700.00	106,700.00	105,800.00	106,400.00	86,359.89	7,130
2023-11-16	106,200.00	107,400.00	105,800.00	106,500.00	86,441.06	9,165
2023-11-15	104,500.00	106,200.00	104,500.00	106,100.00	86,116.40	17,447
2023-11-14	102,000.00	103,800.00	102,000.00	103,600.00	84,087.26	8,820
2023-11-13	101,800.00	102,000.00	101,500.00	101,900.00	82,707.45	6,308
2023-11-10	101,200.00	101,500.00	100,800.00	101,500.00	82,382.79	2,891
2023-11-09	101,300.00	101,800.00	100,900.00	101,300.00	82,220.46	3,196
2023-11-08	101,400.00	101,600.00	100,900.00	101,200.00	82,139.30	2,345

← NewerPage 12 of 21 · 1,244 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.