Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	102,000.00	102,000.00	100,500.00	101,400.00	82,301.63	7,999
2023-11-06	101,700.00	102,400.00	101,100.00	102,000.00	82,788.62	19,233
2023-11-03	101,200.00	101,200.00	100,300.00	101,000.00	81,976.97	7,100
2023-11-02	100,800.00	101,600.00	100,300.00	100,500.00	81,571.14	7,935
2023-11-01	99,600.00	100,000.00	99,300.00	99,700.00	80,921.82	4,700
2023-10-31	99,700.00	100,500.00	99,100.00	99,500.00	80,759.49	13,244
2023-10-30	100,300.00	100,400.00	98,500.00	99,700.00	80,921.82	22,910
2023-10-27	100,800.00	101,200.00	99,700.00	100,000.00	81,165.31	10,541
2023-10-26	101,100.00	101,800.00	99,900.00	100,300.00	81,408.81	13,972
2023-10-25	102,500.00	102,600.00	101,700.00	101,900.00	82,707.45	5,748
2023-10-24	102,200.00	102,400.00	101,000.00	102,000.00	82,788.62	7,815
2023-10-23	101,700.00	103,000.00	101,500.00	102,100.00	82,869.78	5,084
2023-10-20	103,400.00	103,500.00	101,500.00	101,600.00	82,463.96	10,113
2023-10-19	103,800.00	104,800.00	103,400.00	103,700.00	84,168.43	9,061
2023-10-18	103,100.00	105,100.00	103,100.00	104,800.00	85,061.25	15,004
2023-10-17	102,600.00	103,400.00	102,400.00	103,100.00	83,681.44	5,496
2023-10-16	102,400.00	102,800.00	102,100.00	102,200.00	82,950.95	6,683
2023-10-15	102,400.00	102,400.00	102,400.00	102,400.00	83,113.28	0
2023-10-13	102,800.00	102,800.00	101,900.00	102,400.00	83,113.28	4,616
2023-10-12	103,100.00	103,100.00	101,900.00	102,300.00	83,032.12	6,337
2023-10-11	101,900.00	103,200.00	101,800.00	103,100.00	83,681.44	4,251
2023-10-10	103,400.00	103,400.00	101,600.00	101,800.00	82,626.29	13,245
2023-10-06	102,700.00	103,400.00	102,500.00	103,300.00	83,843.77	5,435
2023-10-05	103,500.00	103,900.00	103,000.00	103,100.00	83,681.44	3,983
2023-10-04	103,600.00	104,300.00	102,900.00	103,400.00	83,924.93	9,582
2023-09-27	103,000.00	104,100.00	102,500.00	104,100.00	84,493.09	4,868
2023-09-26	104,000.00	104,300.00	103,300.00	103,300.00	83,843.77	5,567
2023-09-25	104,700.00	105,200.00	104,600.00	105,000.00	84,006.10	11,316
2023-09-22	104,000.00	104,800.00	103,300.00	104,700.00	83,766.08	9,933
2023-09-21	104,900.00	105,800.00	104,300.00	104,500.00	83,606.07	6,720
2023-09-20	103,600.00	105,800.00	103,400.00	105,000.00	84,006.10	7,999
2023-09-19	103,500.00	104,000.00	103,300.00	103,600.00	82,886.02	3,785
2023-09-18	103,900.00	104,200.00	103,100.00	103,400.00	82,726.01	5,882
2023-09-15	102,600.00	104,200.00	102,400.00	103,900.00	83,126.04	18,364
2023-09-14	102,800.00	103,000.00	101,600.00	102,600.00	82,085.96	15,377
2023-09-13	101,700.00	103,300.00	100,900.00	102,400.00	81,925.95	13,475
2023-09-12	101,300.00	101,600.00	99,900.00	100,800.00	80,645.86	6,082
2023-09-11	99,900.00	100,800.00	99,500.00	100,600.00	80,485.84	6,521
2023-09-10	99,600.00	99,600.00	99,600.00	99,600.00	79,685.79	0
2023-09-08	99,600.00	99,900.00	99,100.00	99,600.00	79,685.79	6,872
2023-09-07	99,900.00	99,900.00	99,300.00	99,500.00	79,605.78	9,994
2023-09-06	100,300.00	100,500.00	99,900.00	100,000.00	80,005.81	7,982
2023-09-05	100,900.00	101,300.00	100,100.00	100,200.00	80,165.82	6,775
2023-09-04	100,700.00	101,000.00	100,500.00	100,900.00	80,725.86	2,939
2023-09-01	100,900.00	101,500.00	100,600.00	100,900.00	80,725.86	5,335
2023-08-31	101,000.00	102,000.00	100,300.00	100,800.00	80,645.86	6,670
2023-08-30	101,300.00	101,400.00	100,800.00	101,000.00	80,805.87	3,982
2023-08-29	100,400.00	101,200.00	100,200.00	100,700.00	80,565.85	4,707
2023-08-28	100,500.00	100,700.00	99,900.00	100,400.00	80,325.83	4,455
2023-08-25	100,800.00	101,600.00	100,500.00	100,800.00	80,645.86	3,149
2023-08-24	101,900.00	101,900.00	100,200.00	101,100.00	80,885.87	4,643
2023-08-23	101,300.00	101,500.00	100,300.00	101,300.00	81,045.88	4,537
2023-08-22	101,600.00	102,200.00	100,900.00	101,300.00	81,045.88	5,660
2023-08-21	101,300.00	101,700.00	100,900.00	101,200.00	80,965.88	5,051
2023-08-18	100,600.00	101,900.00	100,400.00	101,400.00	81,125.89	7,997
2023-08-17	99,700.00	101,600.00	98,300.00	101,300.00	81,045.88	11,092
2023-08-16	101,000.00	101,000.00	99,400.00	99,700.00	79,765.79	14,655
2023-08-14	100,600.00	101,100.00	100,000.00	101,000.00	80,805.87	9,376
2023-08-11	100,200.00	102,100.00	100,200.00	100,500.00	80,405.84	7,825
2023-08-10	101,100.00	101,900.00	100,100.00	100,200.00	80,165.82	10,266

← NewerPage 13 of 21 · 1,240 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.