Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	87,300.00	88,000.00	86,600.00	87,900.00	64,033.94	3,984
2022-08-31	87,900.00	88,300.00	87,500.00	88,000.00	64,106.79	4,831
2022-08-30	86,100.00	88,100.00	86,100.00	87,800.00	63,961.09	4,538
2022-08-29	85,900.00	86,300.00	85,500.00	86,000.00	62,649.82	3,664
2022-08-26	87,400.00	88,000.00	87,300.00	87,700.00	63,888.24	3,781
2022-08-25	86,500.00	87,700.00	86,400.00	87,500.00	63,742.55	8,106
2022-08-24	86,300.00	86,700.00	85,100.00	86,400.00	62,941.21	5,467
2022-08-23	85,800.00	86,800.00	85,500.00	86,200.00	62,795.52	3,272
2022-08-22	86,300.00	86,600.00	85,400.00	86,000.00	62,649.82	3,735
2022-08-19	85,400.00	86,700.00	85,300.00	86,500.00	63,014.06	6,459
2022-08-18	86,000.00	86,300.00	84,400.00	85,300.00	62,139.88	18,582
2022-08-17	89,700.00	89,900.00	86,000.00	86,900.00	63,305.46	29,709
2022-08-16	89,600.00	90,300.00	89,400.00	90,300.00	65,782.31	7,225
2022-08-12	88,700.00	89,500.00	88,300.00	89,500.00	65,199.52	6,397
2022-08-11	88,700.00	89,000.00	88,200.00	88,400.00	64,398.19	3,128
2022-08-10	88,600.00	88,600.00	87,900.00	88,100.00	64,179.64	3,524
2022-08-09	89,100.00	89,400.00	87,600.00	88,600.00	64,543.88	4,344
2022-08-08	88,600.00	89,000.00	88,100.00	88,800.00	64,689.58	2,509
2022-08-05	89,500.00	89,700.00	88,600.00	88,600.00	64,543.88	6,334
2022-08-04	89,500.00	89,800.00	88,900.00	89,400.00	65,126.67	4,813
2022-08-03	89,100.00	89,600.00	89,000.00	89,200.00	64,980.97	2,808
2022-08-02	89,800.00	89,800.00	88,500.00	89,100.00	64,908.13	3,596
2022-08-01	89,800.00	90,000.00	89,000.00	89,400.00	65,126.67	3,576
2022-07-29	89,900.00	90,200.00	89,200.00	89,800.00	65,418.07	3,910
2022-07-28	90,700.00	90,700.00	88,900.00	89,600.00	65,272.37	16,114
2022-07-27	90,300.00	90,600.00	89,100.00	90,000.00	65,563.76	6,687
2022-07-26	91,000.00	91,000.00	90,300.00	90,600.00	66,000.85	5,455
2022-07-25	90,000.00	91,500.00	90,000.00	91,200.00	66,437.95	14,144
2022-07-24	89,600.00	89,600.00	89,600.00	89,600.00	65,272.37	0
2022-07-22	89,400.00	89,900.00	88,900.00	89,600.00	65,272.37	10,211
2022-07-21	87,900.00	89,600.00	87,600.00	88,700.00	64,616.73	7,958
2022-07-20	88,300.00	88,500.00	87,600.00	87,700.00	63,888.24	7,137
2022-07-19	86,500.00	87,500.00	86,200.00	87,400.00	63,669.70	3,354
2022-07-18	86,000.00	86,600.00	86,000.00	86,500.00	63,014.06	2,695
2022-07-15	85,800.00	85,800.00	83,800.00	85,600.00	62,358.42	3,764
2022-07-14	85,400.00	85,500.00	84,500.00	85,400.00	62,212.73	2,354
2022-07-13	83,900.00	85,800.00	83,900.00	85,700.00	62,431.27	6,328
2022-07-12	83,700.00	84,100.00	83,200.00	83,800.00	61,047.15	2,897
2022-07-11	83,800.00	84,900.00	83,700.00	83,700.00	60,974.30	2,507
2022-07-08	83,100.00	84,000.00	83,100.00	83,600.00	60,901.45	2,394
2022-07-07	82,400.00	83,100.00	81,900.00	82,700.00	60,245.81	2,588
2022-07-06	83,500.00	83,500.00	81,900.00	82,200.00	59,881.57	3,185
2022-07-05	83,100.00	83,400.00	82,600.00	83,400.00	60,755.75	2,850
2022-07-04	85,400.00	85,400.00	82,700.00	83,100.00	60,537.21	3,694
2022-07-01	84,800.00	85,500.00	83,600.00	84,600.00	61,629.94	6,138
2022-06-30	83,300.00	85,100.00	83,000.00	84,800.00	61,775.63	7,777
2022-06-29	85,200.00	85,700.00	82,700.00	83,100.00	60,537.21	11,755
2022-06-28	86,100.00	87,300.00	85,600.00	87,100.00	62,722.67	12,496
2022-06-27	83,800.00	86,100.00	83,700.00	85,900.00	61,858.52	9,336
2022-06-24	81,400.00	82,800.00	81,200.00	82,800.00	59,626.14	2,765
2022-06-23	82,200.00	82,700.00	81,200.00	81,400.00	58,617.97	9,939
2022-06-22	84,000.00	84,000.00	82,300.00	82,400.00	59,338.09	4,264
2022-06-21	82,600.00	84,000.00	82,100.00	83,400.00	60,058.21	7,226
2022-06-20	83,700.00	83,700.00	82,100.00	82,500.00	59,410.10	6,828
2022-06-17	82,500.00	84,100.00	82,500.00	83,500.00	60,130.23	9,363
2022-06-16	85,200.00	86,400.00	83,800.00	84,000.00	60,490.29	4,928
2022-06-15	85,000.00	85,900.00	84,600.00	84,700.00	60,994.37	6,436
2022-06-14	86,000.00	86,400.00	84,300.00	85,000.00	61,210.41	18,111
2022-06-13	89,900.00	89,900.00	86,900.00	87,300.00	62,866.69	12,379
2022-06-10	89,400.00	90,500.00	89,200.00	90,500.00	65,171.08	7,969

← NewerPage 18 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.