Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	189,000.00	189,000.00	179,000.00	180,600.00	178,263.04	18,329
2026-07-16	191,500.00	192,500.00	187,600.00	190,300.00	187,837.53	12,702
2026-07-15	193,100.00	196,200.00	190,800.00	191,800.00	189,318.12	14,504
2026-07-14	193,600.00	193,600.00	185,100.00	193,100.00	190,601.29	23,374
2026-07-13	199,000.00	202,500.00	193,100.00	193,700.00	191,193.53	16,956
2026-07-10	195,500.00	200,500.00	195,500.00	199,000.00	196,424.95	16,316
2026-07-09	203,000.00	203,000.00	192,600.00	195,000.00	192,476.71	25,479
2026-07-08	205,000.00	214,000.00	201,000.00	203,500.00	200,866.72	10,852
2026-07-07	213,500.00	213,500.00	200,500.00	205,500.00	202,840.84	10,782
2026-07-06	207,000.00	215,000.00	204,500.00	214,000.00	211,230.85	6,201
2026-07-03	203,500.00	207,000.00	197,800.00	207,000.00	204,321.43	11,426
2026-07-02	208,000.00	209,000.00	200,000.00	203,500.00	200,866.72	12,255
2026-07-01	208,000.00	213,500.00	203,500.00	208,500.00	205,802.02	7,451
2026-06-30	207,500.00	210,000.00	202,500.00	207,000.00	204,321.43	6,347
2026-06-29	201,000.00	208,500.00	195,500.00	204,000.00	201,360.25	9,848
2026-06-26	210,500.00	210,500.00	197,000.00	201,000.00	198,399.07	22,275
2026-06-25	206,000.00	213,500.00	206,000.00	211,000.00	208,269.67	14,520
2026-06-24	210,000.00	213,000.00	203,000.00	204,500.00	201,853.78	22,633
2026-06-23	225,500.00	225,500.00	205,000.00	206,000.00	203,334.37	35,740
2026-06-22	231,000.00	231,000.00	223,000.00	225,500.00	222,582.04	9,830
2026-06-19	233,000.00	237,000.00	226,000.00	232,500.00	229,491.46	13,675
2026-06-18	237,000.00	238,000.00	230,000.00	233,000.00	229,984.99	11,264
2026-06-17	242,500.00	242,500.00	236,000.00	237,000.00	233,933.23	8,454
2026-06-16	246,000.00	246,500.00	240,500.00	243,000.00	239,855.59	7,536
2026-06-15	239,500.00	247,000.00	239,000.00	244,500.00	241,336.18	13,755
2026-06-12	233,000.00	239,500.00	230,500.00	233,000.00	229,984.99	16,111
2026-06-11	225,000.00	225,000.00	218,000.00	224,000.00	221,101.45	12,034
2026-06-10	236,500.00	238,500.00	222,500.00	227,500.00	224,556.16	24
2026-06-09	236,500.00	239,500.00	230,500.00	237,000.00	233,933.23	14,406
2026-06-08	232,000.00	240,000.00	229,500.00	230,000.00	227,023.81	25,682
2026-06-05	250,500.00	251,000.00	239,000.00	247,500.00	244,297.36	23,621
2026-06-04	262,000.00	262,000.00	251,500.00	252,500.00	249,232.66	16,068
2026-06-02	277,500.00	279,500.00	259,500.00	264,000.00	260,583.85	34,506
2026-06-01	259,500.00	284,000.00	256,000.00	275,000.00	271,441.51	73,961
2026-05-29	257,500.00	264,500.00	253,500.00	258,500.00	255,155.02	35,737
2026-05-28	266,000.00	266,000.00	243,000.00	254,000.00	250,713.25	24,952
2026-05-27	263,500.00	264,500.00	245,000.00	261,500.00	255,648.55	23,784
2026-05-26	261,500.00	267,000.00	260,000.00	263,500.00	257,603.80	21,008
2026-05-22	259,000.00	260,000.00	255,000.00	256,000.00	250,271.62	16,614
2026-05-21	246,000.00	259,500.00	246,000.00	259,000.00	253,204.49	22,305
2026-05-20	243,000.00	243,000.00	234,500.00	242,500.00	237,073.70	16,121
2026-05-19	255,000.00	256,500.00	240,000.00	243,500.00	238,051.33	25,172
2026-05-18	265,000.00	265,000.00	247,000.00	257,500.00	251,738.06	25,332
2026-05-15	273,500.00	290,500.00	259,500.00	266,500.00	260,536.67	55,611
2026-05-14	273,500.00	278,000.00	266,000.00	272,500.00	266,402.41	31,661
2026-05-13	253,500.00	271,000.00	253,500.00	268,500.00	262,491.92	39,192
2026-05-12	266,000.00	274,500.00	244,000.00	257,000.00	251,249.24	53,231
2026-05-11	263,500.00	265,000.00	257,000.00	260,500.00	254,670.93	38,746
2026-05-08	248,000.00	265,500.00	244,000.00	260,500.00	254,670.93	70,657
2026-05-07	247,500.00	252,000.00	244,000.00	246,000.00	240,495.39	21,444
2026-05-06	243,500.00	249,000.00	241,000.00	242,500.00	237,073.70	24,915
2026-05-04	245,000.00	245,500.00	240,000.00	241,000.00	235,607.27	20,513
2026-04-30	249,000.00	249,500.00	241,500.00	241,500.00	236,096.08	13,548
2026-04-29	252,000.00	252,000.00	245,500.00	249,000.00	243,428.26	10,020
2026-04-28	242,500.00	254,000.00	240,000.00	250,000.00	244,405.88	23,973
2026-04-27	239,500.00	244,000.00	238,500.00	242,000.00	236,584.89	16,271
2026-04-24	244,000.00	244,000.00	237,000.00	238,500.00	233,163.21	16,418
2026-04-23	248,000.00	250,000.00	243,500.00	244,500.00	239,028.95	14,195
2026-04-22	248,500.00	248,500.00	243,000.00	247,000.00	241,473.01	9,430
2026-04-21	244,000.00	249,000.00	243,500.00	248,500.00	242,939.45	15,992

← NewerPage 2 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.