Hyundai Motor S3 Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 94,900.00 | 95,700.00 | 94,300.00 | 95,400.00 | 65,840.14 | 7,260 |
| 2021-12-13 | 94,400.00 | 96,000.00 | 94,200.00 | 95,300.00 | 65,771.12 | 9,592 |
| 2021-12-10 | 93,700.00 | 94,300.00 | 93,400.00 | 94,000.00 | 64,873.93 | 9,433 |
| 2021-12-09 | 93,700.00 | 94,400.00 | 93,500.00 | 93,700.00 | 64,666.89 | 5,664 |
| 2021-12-08 | 94,300.00 | 94,700.00 | 93,600.00 | 93,700.00 | 64,666.89 | 4,135 |
| 2021-12-07 | 93,700.00 | 94,100.00 | 93,200.00 | 93,800.00 | 64,735.90 | 3,305 |
| 2021-12-06 | 92,500.00 | 93,700.00 | 92,000.00 | 93,700.00 | 64,666.89 | 6,752 |
| 2021-12-03 | 93,100.00 | 93,400.00 | 92,000.00 | 93,200.00 | 64,321.81 | 4,924 |
| 2021-12-02 | 89,600.00 | 92,900.00 | 89,600.00 | 92,700.00 | 63,976.74 | 6,637 |
| 2021-12-01 | 88,600.00 | 91,000.00 | 88,600.00 | 90,500.00 | 62,458.41 | 9,526 |
| 2021-11-30 | 91,200.00 | 91,200.00 | 88,100.00 | 88,700.00 | 61,216.15 | 15,947 |
| 2021-11-29 | 90,500.00 | 91,900.00 | 90,000.00 | 90,500.00 | 62,458.41 | 10,192 |
| 2021-11-28 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 63,493.63 | 0 |
| 2021-11-26 | 94,200.00 | 94,200.00 | 91,800.00 | 92,000.00 | 63,493.63 | 11,356 |
| 2021-11-25 | 95,500.00 | 95,500.00 | 93,800.00 | 93,800.00 | 64,735.90 | 5,192 |
| 2021-11-24 | 95,600.00 | 96,100.00 | 94,800.00 | 94,900.00 | 65,495.06 | 5,020 |
| 2021-11-23 | 96,500.00 | 96,500.00 | 95,200.00 | 95,700.00 | 66,047.18 | 10,938 |
| 2021-11-22 | 94,100.00 | 96,700.00 | 93,600.00 | 96,500.00 | 66,599.30 | 22,464 |
| 2021-11-19 | 93,600.00 | 94,500.00 | 93,600.00 | 94,100.00 | 64,942.95 | 13,128 |
| 2021-11-18 | 92,900.00 | 92,900.00 | 91,800.00 | 92,400.00 | 63,769.69 | 4,894 |
| 2021-11-17 | 92,600.00 | 93,400.00 | 92,000.00 | 92,700.00 | 63,976.74 | 9,559 |
| 2021-11-16 | 94,100.00 | 94,100.00 | 92,500.00 | 92,800.00 | 64,045.75 | 6,827 |
| 2021-11-15 | 93,600.00 | 94,200.00 | 93,100.00 | 93,800.00 | 64,735.90 | 5,324 |
| 2021-11-12 | 92,900.00 | 94,000.00 | 92,900.00 | 93,600.00 | 64,597.87 | 6,738 |
| 2021-11-11 | 92,700.00 | 93,200.00 | 91,700.00 | 92,500.00 | 63,838.71 | 5,000 |
| 2021-11-10 | 94,600.00 | 94,700.00 | 92,800.00 | 93,000.00 | 64,183.78 | 11,127 |
| 2021-11-09 | 95,600.00 | 96,000.00 | 94,400.00 | 94,800.00 | 65,426.05 | 5,810 |
| 2021-11-08 | 95,600.00 | 95,800.00 | 94,500.00 | 95,700.00 | 66,047.18 | 7,209 |
| 2021-11-05 | 95,800.00 | 96,000.00 | 94,500.00 | 95,600.00 | 65,978.17 | 10,445 |
| 2021-11-04 | 93,700.00 | 96,100.00 | 93,500.00 | 95,400.00 | 65,840.14 | 18,920 |
| 2021-11-03 | 94,100.00 | 94,100.00 | 93,000.00 | 93,300.00 | 64,390.83 | 5,237 |
| 2021-11-02 | 92,800.00 | 94,100.00 | 92,800.00 | 93,800.00 | 64,735.90 | 7,924 |
| 2021-11-01 | 92,400.00 | 93,300.00 | 92,400.00 | 92,800.00 | 64,045.75 | 6,484 |
| 2021-10-29 | 93,900.00 | 93,900.00 | 92,500.00 | 93,000.00 | 64,183.78 | 9,355 |
| 2021-10-28 | 93,800.00 | 94,400.00 | 92,900.00 | 93,400.00 | 64,459.84 | 8,123 |
| 2021-10-27 | 93,900.00 | 94,400.00 | 93,600.00 | 93,900.00 | 64,804.92 | 10,962 |
| 2021-10-26 | 93,800.00 | 93,900.00 | 93,100.00 | 93,900.00 | 64,804.92 | 8,495 |
| 2021-10-25 | 92,200.00 | 93,500.00 | 92,200.00 | 93,300.00 | 64,390.83 | 6,203 |
| 2021-10-22 | 93,000.00 | 93,000.00 | 92,300.00 | 92,400.00 | 63,769.69 | 4,700 |
| 2021-10-21 | 93,600.00 | 93,600.00 | 92,400.00 | 92,600.00 | 63,907.72 | 6,503 |
| 2021-10-20 | 93,500.00 | 93,800.00 | 93,000.00 | 93,300.00 | 64,390.83 | 5,107 |
| 2021-10-19 | 93,800.00 | 93,900.00 | 93,200.00 | 93,500.00 | 64,528.86 | 5,461 |
| 2021-10-18 | 93,800.00 | 93,800.00 | 92,700.00 | 93,600.00 | 64,597.87 | 5,379 |
| 2021-10-15 | 93,800.00 | 93,800.00 | 92,700.00 | 93,600.00 | 64,597.87 | 8,154 |
| 2021-10-14 | 92,700.00 | 93,100.00 | 92,400.00 | 93,100.00 | 64,252.80 | 11,478 |
← NewerPage 21 of 21 · 1,245 trading days
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.