Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	101,900.00	101,900.00	101,000.00	101,300.00	81,045.88	7,167
2023-08-08	102,600.00	102,900.00	101,300.00	101,500.00	81,205.90	6,010
2023-08-07	102,200.00	103,000.00	101,400.00	102,100.00	81,685.93	8,463
2023-08-04	102,700.00	103,300.00	101,700.00	102,900.00	82,325.98	7,803
2023-08-03	102,900.00	103,500.00	101,800.00	102,100.00	81,685.93	10,155
2023-08-02	104,700.00	104,700.00	102,100.00	102,600.00	82,085.96	13,366
2023-08-01	103,900.00	105,000.00	103,100.00	104,900.00	83,926.09	14,099
2023-07-31	104,700.00	105,000.00	103,500.00	103,900.00	83,126.04	8,569
2023-07-28	103,400.00	104,900.00	103,000.00	104,600.00	83,686.08	19,226
2023-07-27	103,000.00	103,600.00	102,000.00	103,400.00	82,726.01	14,811
2023-07-26	102,700.00	102,900.00	100,000.00	101,900.00	81,525.92	22,989
2023-07-25	101,900.00	103,200.00	101,900.00	102,700.00	82,165.97	7,051
2023-07-24	102,000.00	102,000.00	100,000.00	101,900.00	81,525.92	10,200
2023-07-23	102,700.00	102,700.00	102,700.00	102,700.00	82,165.97	0
2023-07-21	102,400.00	103,000.00	101,900.00	102,700.00	82,165.97	7,052
2023-07-20	103,500.00	103,800.00	102,500.00	102,700.00	82,165.97	7,705
2023-07-19	102,900.00	104,200.00	102,000.00	103,500.00	82,806.01	9,832
2023-07-18	105,300.00	105,300.00	102,900.00	103,000.00	82,405.98	13,840
2023-07-17	107,100.00	107,500.00	104,900.00	105,200.00	84,166.11	12,727
2023-07-16	107,400.00	107,400.00	107,400.00	107,400.00	85,926.24	0
2023-07-14	107,000.00	107,500.00	106,300.00	107,400.00	85,926.24	8,086
2023-07-13	106,800.00	106,800.00	106,300.00	106,400.00	85,126.18	6,943
2023-07-12	107,600.00	107,600.00	106,000.00	106,900.00	85,526.21	11,731
2023-07-11	108,100.00	108,300.00	106,900.00	108,000.00	86,406.27	5,046
2023-07-10	106,600.00	108,400.00	106,400.00	108,100.00	86,486.28	8,617
2023-07-07	108,000.00	108,000.00	106,100.00	106,600.00	85,286.19	10,998
2023-07-06	108,400.00	109,500.00	107,900.00	108,200.00	86,566.28	12,070
2023-07-05	108,600.00	108,600.00	107,400.00	108,500.00	86,806.30	8,925
2023-07-04	108,200.00	108,600.00	107,600.00	108,600.00	86,886.31	7,098
2023-07-03	108,000.00	108,300.00	107,000.00	107,800.00	86,246.26	6,205
2023-06-30	107,300.00	108,500.00	107,200.00	107,700.00	86,166.26	6,051
2023-06-29	107,600.00	108,400.00	106,600.00	106,900.00	85,526.21	10,956
2023-06-28	109,500.00	109,800.00	108,600.00	109,200.00	86,166.26	11,984
2023-06-27	108,300.00	109,400.00	108,200.00	109,200.00	86,166.26	12,369
2023-06-26	106,700.00	108,400.00	106,700.00	108,300.00	85,456.09	14,900
2023-06-23	107,100.00	107,200.00	106,100.00	106,700.00	84,193.59	8,388
2023-06-22	107,200.00	107,500.00	106,600.00	107,000.00	84,430.31	7,595
2023-06-21	104,700.00	107,500.00	104,300.00	107,500.00	84,824.84	19,774
2023-06-20	105,600.00	105,600.00	104,300.00	104,700.00	82,615.45	5,322
2023-06-19	105,600.00	105,700.00	104,800.00	105,600.00	83,325.61	6,300
2023-06-18	106,100.00	106,100.00	106,100.00	106,100.00	83,720.14	0
2023-06-16	106,400.00	107,000.00	105,800.00	106,100.00	83,720.14	4,814
2023-06-15	106,100.00	106,500.00	105,800.00	106,400.00	83,956.86	5,922
2023-06-14	105,500.00	107,200.00	105,300.00	106,000.00	83,641.24	8,221
2023-06-13	106,000.00	106,100.00	105,300.00	105,400.00	83,167.80	6,911
2023-06-12	105,800.00	106,200.00	105,000.00	105,500.00	83,246.70	5,653
2023-06-09	106,500.00	106,500.00	105,300.00	105,800.00	83,483.42	4,404
2023-06-08	104,800.00	105,900.00	104,200.00	105,400.00	83,167.80	6,708
2023-06-07	107,500.00	107,900.00	104,100.00	104,800.00	82,694.36	15,928
2023-06-05	106,200.00	107,500.00	106,200.00	107,500.00	84,824.84	9,604
2023-06-02	104,000.00	105,800.00	103,700.00	105,700.00	83,404.52	9,640
2023-06-01	105,000.00	105,000.00	102,900.00	103,400.00	81,589.66	14,661
2023-05-31	105,300.00	106,200.00	104,900.00	104,900.00	82,773.26	6,028
2023-05-30	107,800.00	107,800.00	105,100.00	105,300.00	83,088.89	13,947
2023-05-26	107,500.00	107,600.00	105,600.00	107,400.00	84,745.93	14,465
2023-05-25	108,400.00	108,400.00	107,500.00	107,500.00	84,824.84	6,763
2023-05-24	108,500.00	108,700.00	107,900.00	108,500.00	85,613.91	5,825
2023-05-23	108,800.00	108,900.00	108,200.00	108,500.00	85,613.91	4,110
2023-05-22	108,600.00	109,100.00	107,500.00	108,400.00	85,535.00	4,323
2023-05-21	108,200.00	108,200.00	108,200.00	108,200.00	85,377.19	0

← NewerPage 14 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.