Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	109,100.00	109,300.00	108,000.00	108,200.00	85,377.19	9,150
2023-05-18	108,300.00	109,900.00	108,200.00	109,000.00	86,008.44	10,880
2023-05-17	106,400.00	108,000.00	106,300.00	107,800.00	85,061.56	11,064
2023-05-16	107,300.00	108,000.00	105,800.00	106,400.00	83,956.86	15,375
2023-05-15	109,100.00	109,200.00	106,700.00	107,800.00	85,061.56	12,370
2023-05-12	109,600.00	110,000.00	108,100.00	109,400.00	86,324.07	18,572
2023-05-11	111,500.00	111,800.00	109,400.00	109,900.00	86,718.60	16,319
2023-05-10	109,200.00	112,500.00	109,200.00	111,500.00	87,981.11	29,245
2023-05-09	108,300.00	109,800.00	107,400.00	109,600.00	86,481.88	16,723
2023-05-08	107,200.00	109,900.00	107,200.00	108,200.00	85,377.19	13,951
2023-05-04	107,000.00	107,300.00	106,100.00	107,000.00	84,430.31	9,376
2023-05-03	107,000.00	107,300.00	106,400.00	107,000.00	84,430.31	13,704
2023-05-02	104,600.00	107,400.00	104,600.00	107,300.00	84,667.03	32,561
2023-04-28	106,100.00	106,100.00	103,800.00	104,600.00	82,536.54	25,145
2023-04-27	105,300.00	107,500.00	104,200.00	106,000.00	83,641.24	32,284
2023-04-26	101,700.00	106,100.00	100,300.00	105,900.00	83,562.33	96,649
2023-04-25	95,000.00	99,000.00	94,700.00	98,800.00	77,959.95	33,079
2023-04-24	95,100.00	96,200.00	94,600.00	95,000.00	74,961.49	5,673
2023-04-21	95,000.00	95,300.00	93,800.00	95,000.00	74,961.49	8,603
2023-04-20	94,800.00	95,800.00	94,500.00	95,200.00	75,119.30	11,758
2023-04-19	94,000.00	95,600.00	93,800.00	95,100.00	75,040.39	9,944
2023-04-18	94,300.00	94,600.00	92,400.00	94,100.00	74,251.32	16,999
2023-04-17	95,500.00	96,000.00	94,400.00	95,100.00	75,040.39	12,930
2023-04-14	96,200.00	96,700.00	95,400.00	95,500.00	75,356.02	11,294
2023-04-13	95,700.00	96,300.00	94,800.00	96,000.00	75,750.55	12,697
2023-04-12	94,200.00	96,300.00	93,700.00	95,900.00	75,671.65	24,504
2023-04-11	92,100.00	94,000.00	91,900.00	93,700.00	73,935.70	14,118
2023-04-10	91,600.00	92,100.00	91,000.00	91,900.00	72,515.37	7,282
2023-04-07	91,500.00	92,300.00	91,300.00	91,500.00	72,199.75	8,460
2023-04-06	92,000.00	92,700.00	90,500.00	91,400.00	72,120.84	11,640
2023-04-05	91,900.00	92,500.00	91,400.00	92,000.00	72,594.28	5,632
2023-04-04	91,500.00	92,800.00	91,200.00	91,400.00	72,120.84	11,830
2023-04-03	91,700.00	91,800.00	90,800.00	91,200.00	71,963.03	10,626
2023-03-31	89,600.00	91,300.00	89,400.00	91,300.00	72,041.93	24,219
2023-03-30	89,800.00	89,900.00	89,000.00	89,600.00	70,700.52	9,633
2023-03-29	88,900.00	89,400.00	88,400.00	89,200.00	70,384.89	8,973
2023-03-28	87,900.00	88,700.00	87,600.00	88,700.00	69,990.36	7,283
2023-03-27	88,600.00	88,700.00	87,200.00	87,600.00	69,122.38	5,406
2023-03-24	89,200.00	89,500.00	88,200.00	88,600.00	69,911.45	4,150
2023-03-23	88,400.00	89,500.00	88,000.00	89,100.00	70,305.98	8,018
2023-03-22	88,700.00	89,600.00	87,000.00	89,200.00	70,384.89	10,941
2023-03-21	88,500.00	89,000.00	88,300.00	88,400.00	69,753.64	2,406
2023-03-20	89,200.00	89,300.00	88,000.00	88,300.00	69,674.73	7,028
2023-03-17	89,800.00	90,000.00	88,800.00	89,300.00	70,463.80	6,232
2023-03-16	89,800.00	89,800.00	88,700.00	89,300.00	70,463.80	7,048
2023-03-15	89,400.00	90,100.00	89,000.00	89,900.00	70,937.24	9,852
2023-03-14	89,800.00	89,900.00	88,300.00	88,400.00	69,753.64	27,838
2023-03-13	89,000.00	90,200.00	88,500.00	90,100.00	71,095.05	6,891
2023-03-10	89,500.00	90,200.00	89,200.00	89,400.00	70,542.70	4,593
2023-03-09	89,900.00	91,400.00	89,900.00	90,300.00	71,252.87	5,424
2023-03-08	89,400.00	89,900.00	89,000.00	89,900.00	70,937.24	4,396
2023-03-07	89,600.00	90,200.00	89,600.00	89,600.00	70,700.52	4,823
2023-03-06	89,100.00	90,500.00	89,000.00	90,100.00	71,095.05	8,701
2023-03-03	89,900.00	90,000.00	88,700.00	89,000.00	70,227.08	4,190
2023-03-02	89,000.00	90,500.00	89,000.00	89,700.00	70,779.42	8,770
2023-02-28	88,300.00	89,700.00	88,300.00	89,400.00	70,542.70	6,353
2023-02-27	88,600.00	88,600.00	87,100.00	88,300.00	69,674.73	12,239
2023-02-26	88,800.00	88,800.00	88,800.00	88,800.00	70,069.26	0
2023-02-24	89,100.00	89,600.00	88,500.00	88,800.00	70,069.26	27
2023-02-23	88,600.00	90,000.00	88,300.00	89,200.00	70,384.89	9,671

← NewerPage 15 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.