Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	89,700.00	89,800.00	89,400.00	89,800.00	64,667.00	2,008
2022-06-08	90,000.00	90,000.00	89,600.00	89,700.00	64,594.99	3,250
2022-06-07	90,000.00	90,300.00	89,600.00	89,800.00	64,667.00	3,191
2022-06-03	90,400.00	90,400.00	89,900.00	90,000.00	64,811.02	1,888
2022-06-02	90,300.00	90,300.00	89,700.00	89,900.00	64,739.01	4,619
2022-05-31	90,600.00	91,000.00	90,300.00	90,300.00	65,027.06	15,604
2022-05-30	90,200.00	90,500.00	89,800.00	90,200.00	64,955.05	4,280
2022-05-27	90,000.00	90,200.00	89,400.00	89,900.00	64,739.01	2,698
2022-05-26	89,600.00	90,000.00	88,900.00	89,700.00	64,594.99	3,825
2022-05-25	89,600.00	90,000.00	89,300.00	89,600.00	64,522.97	3,130
2022-05-24	90,700.00	90,700.00	89,600.00	89,600.00	64,522.97	2,922
2022-05-23	90,900.00	91,000.00	90,300.00	90,700.00	65,315.11	7,109
2022-05-20	89,700.00	90,700.00	89,700.00	90,600.00	65,243.10	8,621
2022-05-19	88,500.00	89,700.00	88,000.00	89,600.00	64,522.97	4,306
2022-05-18	90,200.00	90,700.00	89,600.00	90,000.00	64,811.02	5,006
2022-05-17	90,000.00	90,200.00	89,700.00	90,200.00	64,955.05	3,505
2022-05-16	90,400.00	90,600.00	89,800.00	90,000.00	64,811.02	1,489
2022-05-13	89,200.00	90,700.00	88,800.00	90,100.00	64,883.03	5,719
2022-05-12	88,500.00	89,200.00	88,100.00	88,800.00	63,946.88	3,764
2022-05-11	88,900.00	89,400.00	88,500.00	89,200.00	64,234.92	2,030
2022-05-10	87,300.00	88,900.00	86,700.00	88,900.00	64,018.89	7,720
2022-05-09	88,900.00	89,300.00	88,000.00	88,300.00	63,586.81	7,052
2022-05-06	88,900.00	90,000.00	88,900.00	89,200.00	64,234.92	6,303
2022-05-04	90,700.00	90,700.00	89,600.00	90,000.00	64,811.02	3,675
2022-05-03	88,400.00	90,800.00	88,400.00	90,100.00	64,883.03	8,418
2022-05-02	90,000.00	91,000.00	89,000.00	90,800.00	65,387.12	7,606
2022-04-29	90,600.00	90,800.00	90,000.00	90,300.00	65,027.06	3,136
2022-04-28	90,300.00	90,800.00	90,000.00	90,600.00	65,243.10	7,980
2022-04-27	89,200.00	90,300.00	87,500.00	90,200.00	64,955.05	7,283
2022-04-26	89,200.00	90,800.00	89,200.00	90,100.00	64,883.03	20,576
2022-04-25	87,500.00	88,600.00	86,600.00	88,300.00	63,586.81	8,550
2022-04-22	88,100.00	88,800.00	87,300.00	88,200.00	63,514.80	9,035
2022-04-21	87,800.00	88,500.00	87,700.00	88,100.00	63,442.79	16,027
2022-04-20	87,200.00	87,900.00	86,800.00	87,700.00	63,154.74	6,284
2022-04-19	86,700.00	87,100.00	86,500.00	87,000.00	62,650.65	2,682
2022-04-18	86,200.00	86,900.00	85,900.00	86,500.00	62,290.59	6,745
2022-04-15	85,400.00	86,000.00	85,000.00	85,800.00	61,786.51	7,444
2022-04-14	85,700.00	86,100.00	85,300.00	85,700.00	61,714.50	6,655
2022-04-13	85,000.00	85,300.00	84,900.00	85,300.00	61,426.45	1,883
2022-04-12	84,800.00	85,500.00	84,100.00	84,500.00	60,850.35	4,480
2022-04-11	84,300.00	85,600.00	84,300.00	85,200.00	61,354.43	4,677
2022-04-08	84,700.00	84,800.00	84,200.00	84,300.00	60,706.32	2,867
2022-04-07	84,600.00	84,800.00	84,200.00	84,700.00	60,994.37	2,900
2022-04-06	84,100.00	84,700.00	83,800.00	84,600.00	60,922.36	4,106
2022-04-05	84,400.00	84,600.00	83,800.00	84,200.00	60,634.31	2,469
2022-04-04	84,400.00	84,400.00	83,900.00	84,400.00	60,778.34	2,988
2022-04-01	84,400.00	84,400.00	83,400.00	84,100.00	60,562.30	6,532
2022-03-31	85,100.00	85,100.00	84,100.00	84,500.00	60,850.35	5,082
2022-03-30	83,900.00	85,300.00	83,900.00	84,900.00	61,138.40	8,221
2022-03-29	82,800.00	83,500.00	82,800.00	83,200.00	59,914.19	3,621
2022-03-28	82,500.00	82,500.00	81,700.00	82,400.00	59,338.09	2,972
2022-03-25	82,500.00	82,700.00	82,000.00	82,200.00	59,194.07	4,382
2022-03-24	82,000.00	82,300.00	81,700.00	82,300.00	59,266.08	4,382
2022-03-23	82,900.00	83,400.00	81,800.00	82,000.00	59,050.04	8,993
2022-03-22	81,400.00	82,600.00	81,300.00	82,600.00	59,482.12	9,431
2022-03-21	81,200.00	81,200.00	81,200.00	81,200.00	58,473.94	0
2022-03-18	81,700.00	81,900.00	80,800.00	81,200.00	58,473.94	8,936
2022-03-17	82,000.00	82,000.00	82,000.00	82,000.00	59,050.04	0
2022-03-16	82,000.00	82,000.00	82,000.00	82,000.00	59,050.04	0
2022-03-15	82,000.00	82,000.00	82,000.00	82,000.00	59,050.04	0

← NewerPage 19 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.