Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	78,200.00	78,500.00	78,000.00	78,400.00	57,113.32	2,939
2022-11-28	77,700.00	79,000.00	77,000.00	78,400.00	57,113.32	5,240
2022-11-25	77,500.00	78,000.00	77,200.00	77,900.00	56,749.08	6,509
2022-11-24	77,900.00	77,900.00	77,400.00	77,800.00	56,676.23	3,180
2022-11-23	77,400.00	77,700.00	77,200.00	77,300.00	56,311.99	2,985
2022-11-22	77,500.00	77,700.00	77,000.00	77,300.00	56,311.99	3,820
2022-11-21	79,000.00	79,000.00	77,500.00	77,800.00	56,676.23	6,771
2022-11-20	78,600.00	78,600.00	78,600.00	78,600.00	57,259.02	0
2022-11-18	78,400.00	79,000.00	78,300.00	78,600.00	57,259.02	3,951
2022-11-17	78,700.00	78,900.00	78,000.00	78,400.00	57,113.32	4,033
2022-11-16	80,300.00	80,300.00	78,300.00	79,100.00	57,623.26	6,880
2022-11-15	80,200.00	80,200.00	79,100.00	79,800.00	58,133.20	6,224
2022-11-14	79,000.00	80,600.00	79,000.00	80,200.00	58,424.60	11,851
2022-11-11	79,700.00	79,700.00	78,400.00	78,800.00	57,404.72	10,840
2022-11-10	77,500.00	78,700.00	77,300.00	78,100.00	56,894.78	5,538
2022-11-09	76,900.00	77,900.00	76,400.00	77,900.00	56,749.08	9,003
2022-11-08	77,000.00	77,100.00	76,300.00	76,600.00	55,802.05	7,562
2022-11-07	75,300.00	76,600.00	75,200.00	76,600.00	55,802.05	6,984
2022-11-04	74,300.00	74,900.00	74,000.00	74,900.00	54,563.62	4,172
2022-11-03	74,800.00	74,800.00	74,100.00	74,600.00	54,345.07	9,072
2022-11-02	75,400.00	75,900.00	74,400.00	75,200.00	54,782.17	16,043
2022-11-01	75,000.00	77,700.00	74,300.00	75,400.00	54,927.86	12,430
2022-10-31	75,200.00	75,500.00	74,200.00	75,300.00	54,855.02	6,591
2022-10-28	74,300.00	75,500.00	74,300.00	75,000.00	54,636.47	3,354
2022-10-27	74,000.00	74,900.00	74,000.00	74,300.00	54,126.53	7,155
2022-10-26	74,500.00	74,700.00	73,400.00	74,000.00	53,907.98	11,161
2022-10-25	74,800.00	74,800.00	73,500.00	74,400.00	54,199.38	9,997
2022-10-24	76,700.00	76,700.00	74,100.00	74,500.00	54,272.23	14,192
2022-10-21	76,300.00	76,800.00	75,700.00	76,300.00	55,583.50	5,858
2022-10-20	76,700.00	77,500.00	76,100.00	76,500.00	55,729.20	3,381
2022-10-19	76,600.00	77,700.00	76,200.00	76,900.00	56,020.59	8,857
2022-10-18	77,400.00	77,600.00	76,200.00	76,900.00	56,020.59	5,296
2022-10-17	76,000.00	76,600.00	75,400.00	76,600.00	55,802.05	6,818
2022-10-14	77,000.00	77,200.00	75,700.00	76,400.00	55,656.35	18,337
2022-10-13	76,400.00	77,200.00	75,600.00	76,300.00	55,583.50	5,822
2022-10-12	76,900.00	77,000.00	76,100.00	76,700.00	55,874.90	7,620
2022-10-11	78,300.00	78,700.00	76,500.00	76,700.00	55,874.90	18,727
2022-10-07	80,100.00	80,300.00	79,400.00	80,200.00	58,424.60	5,062
2022-10-06	80,000.00	80,500.00	79,500.00	80,200.00	58,424.60	14,628
2022-10-05	82,400.00	83,000.00	78,200.00	79,700.00	58,060.35	17,860
2022-10-04	81,600.00	81,900.00	80,600.00	81,400.00	59,298.78	4,636
2022-09-30	81,400.00	81,800.00	79,400.00	80,300.00	58,497.45	10,079
2022-09-29	82,300.00	83,200.00	81,700.00	81,900.00	59,663.02	9,942
2022-09-28	83,700.00	84,200.00	81,200.00	81,400.00	59,298.78	17,522
2022-09-27	83,400.00	84,600.00	83,300.00	84,200.00	61,338.54	4,873
2022-09-26	86,600.00	86,600.00	83,200.00	84,000.00	61,192.85	15,432
2022-09-23	87,500.00	87,800.00	87,100.00	87,400.00	63,669.70	2,116
2022-09-22	87,300.00	89,500.00	87,000.00	87,900.00	64,033.94	7,325
2022-09-21	88,200.00	88,600.00	87,500.00	87,800.00	63,961.09	4,224
2022-09-20	89,200.00	89,600.00	88,200.00	88,500.00	64,471.03	2,961
2022-09-19	89,600.00	89,600.00	88,200.00	89,200.00	64,980.97	5,517
2022-09-16	88,700.00	89,900.00	88,500.00	89,700.00	65,345.22	8,966
2022-09-15	88,900.00	89,000.00	88,500.00	88,700.00	64,616.73	1,988
2022-09-14	88,500.00	89,300.00	88,100.00	88,700.00	64,616.73	5,338
2022-09-13	89,900.00	90,000.00	89,200.00	89,500.00	65,199.52	5,685
2022-09-08	89,400.00	89,500.00	88,800.00	89,200.00	64,980.97	3,965
2022-09-07	89,100.00	89,400.00	88,400.00	89,200.00	64,980.97	8,284
2022-09-06	89,200.00	89,200.00	88,500.00	89,000.00	64,835.28	2,699
2022-09-05	88,500.00	89,400.00	88,400.00	88,900.00	64,762.43	6,938
2022-09-02	88,000.00	90,100.00	88,000.00	88,500.00	64,471.03	8,522

← NewerPage 17 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.