Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	88,600.00	90,000.00	88,300.00	89,200.00	70,384.89	9,671
2023-02-22	88,400.00	88,900.00	88,000.00	88,200.00	69,595.82	46
2023-02-21	89,000.00	89,500.00	88,400.00	89,500.00	70,621.61	21
2023-02-20	90,000.00	90,000.00	88,200.00	89,000.00	70,227.08	1
2023-02-19	90,000.00	90,000.00	90,000.00	90,000.00	71,016.14	0
2023-02-17	88,800.00	90,100.00	88,800.00	90,000.00	71,016.14	61
2023-02-16	88,000.00	90,200.00	88,000.00	89,900.00	70,937.24	125
2023-02-15	88,400.00	88,900.00	87,200.00	88,000.00	69,438.01	110
2023-02-14	86,800.00	88,500.00	86,800.00	88,400.00	69,753.64	140
2023-02-13	86,100.00	87,200.00	86,100.00	86,700.00	68,412.22	34
2023-02-10	85,200.00	86,200.00	84,700.00	86,100.00	67,938.78	32
2023-02-09	85,200.00	85,900.00	84,200.00	85,300.00	67,307.52	91
2023-02-08	84,000.00	85,000.00	83,800.00	85,000.00	67,070.80	59
2023-02-07	84,100.00	84,500.00	83,400.00	84,500.00	66,676.27	5,501
2023-02-06	85,700.00	85,700.00	83,500.00	84,500.00	66,676.27	19
2023-02-03	85,000.00	86,300.00	84,600.00	85,700.00	67,623.15	54
2023-02-02	85,200.00	85,400.00	82,500.00	84,900.00	66,991.90	26
2023-02-01	84,200.00	85,100.00	83,800.00	84,500.00	66,676.27	12,043
2023-01-31	83,700.00	84,300.00	83,100.00	83,200.00	65,650.48	42
2023-01-30	84,000.00	86,000.00	83,700.00	83,700.00	66,045.01	23,652
2023-01-27	81,100.00	83,800.00	80,600.00	83,200.00	65,650.48	63
2023-01-26	77,300.00	80,000.00	77,300.00	79,800.00	62,967.65	293
2023-01-25	77,100.00	77,600.00	76,800.00	77,000.00	60,758.26	5
2023-01-20	76,900.00	77,100.00	76,800.00	77,100.00	60,837.16	1,731
2023-01-19	76,300.00	77,000.00	76,200.00	77,000.00	60,758.26	1,516
2023-01-18	77,000.00	77,000.00	76,100.00	76,600.00	60,442.63	1,204
2023-01-17	77,100.00	77,600.00	76,700.00	76,700.00	60,521.54	1,799
2023-01-16	77,500.00	77,700.00	76,700.00	77,000.00	60,758.26	3,651
2023-01-13	76,800.00	77,800.00	76,800.00	77,700.00	61,310.61	5,856
2023-01-12	76,500.00	76,900.00	76,000.00	76,700.00	60,521.54	4,670
2023-01-11	76,300.00	76,600.00	75,900.00	76,400.00	60,284.82	1,811
2023-01-10	75,600.00	76,300.00	75,600.00	76,200.00	60,127.00	2,912
2023-01-09	75,700.00	76,200.00	75,400.00	76,200.00	60,127.00	4,468
2023-01-06	74,400.00	75,500.00	74,000.00	75,200.00	59,337.93	4,845
2023-01-05	74,200.00	74,700.00	73,800.00	74,400.00	58,706.68	2,570
2023-01-04	72,700.00	74,300.00	72,400.00	74,200.00	58,548.87	3,118
2023-01-03	72,800.00	73,100.00	71,300.00	73,000.00	57,601.98	7,814
2023-01-02	73,000.00	74,600.00	72,300.00	72,600.00	57,286.36	8,124
2022-12-29	75,000.00	75,000.00	72,600.00	72,800.00	57,444.17	7,692
2022-12-28	75,000.00	76,000.00	75,000.00	75,000.00	59,180.12	13,759
2022-12-27	78,100.00	78,900.00	77,800.00	78,800.00	57,404.72	12,134
2022-12-26	77,300.00	78,100.00	77,300.00	78,000.00	56,821.93	4,525
2022-12-23	77,400.00	77,800.00	77,100.00	77,300.00	56,311.99	9,116
2022-12-22	77,200.00	78,100.00	77,200.00	78,000.00	56,821.93	3,042
2022-12-21	77,300.00	77,500.00	76,900.00	77,100.00	56,166.29	6,732
2022-12-20	77,500.00	77,500.00	76,600.00	77,100.00	56,166.29	7,010
2022-12-19	77,900.00	78,100.00	77,400.00	77,500.00	56,457.69	3,677
2022-12-16	78,000.00	78,800.00	77,900.00	78,200.00	56,967.63	3,879
2022-12-15	78,500.00	79,000.00	78,400.00	78,700.00	57,331.87	2,138
2022-12-14	77,800.00	79,100.00	77,600.00	78,800.00	57,404.72	5,619
2022-12-13	78,300.00	78,500.00	77,400.00	77,600.00	56,530.53	4,437
2022-12-12	78,100.00	78,700.00	77,600.00	78,300.00	57,040.47	1,638
2022-12-09	77,800.00	78,200.00	77,800.00	78,100.00	56,894.78	3,588
2022-12-08	78,100.00	78,800.00	77,400.00	77,700.00	56,603.38	8,211
2022-12-07	78,100.00	78,300.00	77,600.00	78,100.00	56,894.78	2,690
2022-12-06	78,600.00	78,600.00	78,200.00	78,200.00	56,967.63	3,600
2022-12-05	80,100.00	80,100.00	78,500.00	78,900.00	57,477.57	5,472
2022-12-02	80,100.00	80,400.00	79,000.00	79,500.00	57,914.66	8,219
2022-12-01	80,700.00	80,700.00	79,700.00	80,000.00	58,278.90	4,543
2022-11-30	78,500.00	79,400.00	78,200.00	79,400.00	57,841.81	7,459

← NewerPage 16 of 21 · 1,245 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.