Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	83,100.00	83,100.00	81,800.00	82,000.00	59,050.04	14,963
2022-03-11	83,000.00	83,000.00	83,000.00	83,000.00	59,770.16	0
2022-03-10	83,000.00	83,000.00	83,000.00	83,000.00	59,770.16	0
2022-03-08	83,000.00	83,900.00	82,100.00	83,000.00	59,770.16	6,359
2022-03-07	84,600.00	85,100.00	82,500.00	83,300.00	59,986.20	15,009
2022-03-04	85,800.00	85,800.00	85,800.00	85,800.00	61,786.51	0
2022-03-03	84,500.00	86,400.00	84,500.00	85,800.00	61,786.51	5,061
2022-03-02	84,200.00	84,200.00	83,600.00	83,900.00	60,418.27	8,716
2022-02-28	84,800.00	84,800.00	84,800.00	84,800.00	61,066.39	0
2022-02-27	84,800.00	84,800.00	84,800.00	84,800.00	61,066.39	0
2022-02-25	85,600.00	86,000.00	84,600.00	84,800.00	61,066.39	5,830
2022-02-24	86,600.00	86,700.00	84,500.00	84,600.00	60,922.36	12,871
2022-02-23	88,800.00	88,800.00	88,800.00	88,800.00	63,946.88	0
2022-02-22	88,800.00	88,800.00	88,800.00	88,800.00	63,946.88	0
2022-02-21	88,800.00	88,800.00	88,800.00	88,800.00	63,946.88	0
2022-02-18	88,000.00	89,100.00	88,000.00	88,800.00	63,946.88	1,309
2022-02-17	88,700.00	89,200.00	88,100.00	89,100.00	64,162.91	6,140
2022-02-16	88,300.00	88,500.00	88,200.00	88,500.00	63,730.84	4,705
2022-02-15	88,000.00	88,400.00	87,300.00	87,500.00	63,010.72	3,172
2022-02-14	87,900.00	88,000.00	87,200.00	87,500.00	63,010.72	8,095
2022-02-11	88,100.00	88,700.00	87,300.00	88,300.00	63,586.81	7,272
2022-02-10	88,300.00	88,700.00	87,700.00	88,300.00	63,586.81	5,251
2022-02-09	88,000.00	88,000.00	88,000.00	88,000.00	63,370.78	0
2022-02-08	88,000.00	88,000.00	88,000.00	88,000.00	63,370.78	0
2022-02-07	88,600.00	88,700.00	87,600.00	88,000.00	63,370.78	6,801
2022-02-04	88,700.00	88,900.00	88,000.00	88,700.00	63,874.86	3,339
2022-02-03	88,400.00	89,500.00	88,400.00	88,800.00	63,946.88	7,440
2022-01-28	86,000.00	87,700.00	85,400.00	87,300.00	62,866.69	12,576
2022-01-27	87,500.00	88,400.00	86,100.00	86,200.00	62,074.56	13,704
2022-01-26	87,400.00	87,400.00	87,400.00	87,400.00	62,938.70	0
2022-01-25	89,500.00	89,700.00	86,300.00	87,400.00	62,938.70	23,720
2022-01-24	91,000.00	91,300.00	89,400.00	89,600.00	64,522.97	10,472
2022-01-21	91,800.00	91,900.00	90,900.00	91,400.00	65,819.19	6,380
2022-01-20	92,300.00	92,400.00	91,500.00	92,000.00	66,251.27	3,876
2022-01-19	92,300.00	92,800.00	91,900.00	92,300.00	66,467.30	3,875
2022-01-18	93,900.00	93,900.00	92,400.00	92,800.00	66,827.36	7,691
2022-01-17	94,300.00	94,300.00	92,900.00	93,000.00	66,971.39	6,107
2022-01-14	94,100.00	94,700.00	93,800.00	94,200.00	67,835.54	5,100
2022-01-13	94,500.00	94,900.00	94,300.00	94,500.00	68,051.57	6,256
2022-01-12	94,000.00	94,700.00	93,900.00	94,300.00	67,907.55	6,392
2022-01-11	94,200.00	94,200.00	92,900.00	93,800.00	67,547.49	3,903
2022-01-10	94,600.00	94,700.00	93,300.00	93,400.00	67,259.44	8,316
2022-01-07	94,500.00	94,900.00	94,200.00	94,700.00	68,195.60	4,055
2022-01-06	93,800.00	95,100.00	93,700.00	94,400.00	67,979.56	6,628
2022-01-05	93,700.00	95,000.00	93,700.00	94,400.00	67,979.56	10,556
2022-01-04	93,300.00	93,600.00	92,900.00	93,000.00	66,971.39	4,700
2022-01-03	93,100.00	93,700.00	93,000.00	93,000.00	66,971.39	5,702
2021-12-30	94,800.00	94,800.00	93,200.00	93,300.00	67,187.43	7,856
2021-12-29	95,300.00	95,800.00	94,400.00	94,400.00	67,979.56	16,238
2021-12-28	97,000.00	97,600.00	96,700.00	97,300.00	67,151.42	12,864
2021-12-27	97,500.00	97,500.00	96,600.00	96,900.00	66,875.36	13,379
2021-12-24	95,500.00	97,300.00	95,500.00	97,100.00	67,013.39	15,043
2021-12-23	94,500.00	95,500.00	94,500.00	95,300.00	65,771.12	7,305
2021-12-22	94,200.00	95,200.00	93,900.00	94,500.00	65,219.01	6,493
2021-12-21	93,800.00	94,000.00	93,300.00	93,500.00	64,528.86	5,839
2021-12-20	95,000.00	95,000.00	93,400.00	93,500.00	64,528.86	6,753
2021-12-19	94,700.00	94,700.00	94,700.00	94,700.00	65,357.03	0
2021-12-17	94,900.00	95,500.00	94,500.00	94,700.00	65,357.03	5,012
2021-12-16	95,100.00	95,400.00	94,400.00	94,900.00	65,495.06	4,855
2021-12-15	95,500.00	95,600.00	94,500.00	94,500.00	65,219.01	5,706

← NewerPage 20 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.