Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	244,500.00	246,000.00	242,000.00	244,000.00	238,540.14	9,906
2026-04-17	247,000.00	247,000.00	242,000.00	244,500.00	239,028.95	10,403
2026-04-16	243,000.00	248,000.00	241,500.00	244,500.00	239,028.95	16,845
2026-04-15	238,500.00	242,000.00	236,500.00	238,000.00	232,674.40	13,656
2026-04-14	231,500.00	237,000.00	231,000.00	233,500.00	228,275.09	9,091
2026-04-13	231,500.00	232,000.00	226,500.00	228,500.00	223,386.97	11,477
2026-04-10	237,500.00	238,000.00	233,000.00	234,000.00	228,763.90	7,970
2026-04-09	240,500.00	242,000.00	232,000.00	235,000.00	229,741.53	9,268
2026-04-08	234,500.00	240,500.00	234,500.00	239,500.00	234,140.83	11,374
2026-04-07	231,500.00	232,500.00	225,500.00	228,000.00	222,898.16	8,145
2026-04-06	229,000.00	232,000.00	226,000.00	229,000.00	223,875.79	8,615
2026-04-03	232,500.00	235,500.00	228,000.00	230,000.00	224,853.41	6,677
2026-04-02	239,500.00	241,000.00	226,500.00	229,500.00	224,364.60	12,875
2026-04-01	234,500.00	237,500.00	229,000.00	236,000.00	230,719.15	11,788
2026-03-31	234,000.00	234,000.00	222,500.00	224,000.00	218,987.67	16,388
2026-03-30	235,000.00	238,000.00	229,000.00	235,000.00	229,741.53	11,096
2026-03-27	237,000.00	248,500.00	233,000.00	245,000.00	239,517.76	12,999
2026-03-26	244,500.00	246,000.00	240,000.00	242,000.00	236,584.89	9,817
2026-03-25	242,500.00	249,000.00	242,500.00	246,000.00	240,495.39	6,096
2026-03-24	243,500.00	245,000.00	237,500.00	240,500.00	235,118.46	11,779
2026-03-23	245,000.00	245,500.00	236,000.00	237,000.00	231,696.77	29,412
2026-03-20	256,500.00	256,500.00	251,000.00	251,000.00	245,383.50	13,830
2026-03-19	257,000.00	258,000.00	253,000.00	255,000.00	249,294.00	14,878
2026-03-18	256,500.00	263,000.00	256,000.00	262,500.00	256,626.17	18,497
2026-03-17	253,000.00	258,250.00	252,000.00	252,500.00	246,849.94	23,924
2026-03-16	248,500.00	250,000.00	243,500.00	247,000.00	241,473.01	16,568
2026-03-13	245,500.00	253,000.00	241,000.00	248,500.00	242,939.45	13,162
2026-03-12	249,000.00	253,500.00	246,500.00	251,500.00	245,872.32	12,423
2026-03-11	252,000.00	255,000.00	247,000.00	250,000.00	244,405.88	17,400
2026-03-10	250,000.00	250,000.00	241,500.00	245,500.00	240,006.57	18,609
2026-03-09	238,000.00	244,500.00	232,500.00	239,000.00	233,652.02	29,810
2026-03-06	247,500.00	261,500.00	247,500.00	258,000.00	252,226.87	25,185
2026-03-05	252,500.00	262,000.00	249,000.00	257,000.00	251,249.24	47,305
2026-03-04	254,000.00	261,500.00	226,000.00	231,500.00	226,319.85	83,950
2026-03-03	295,500.00	296,000.00	268,000.00	268,000.00	262,003.10	61,282
2026-02-27	294,000.00	310,500.00	285,500.00	306,500.00	299,641.61	70,858
2026-02-26	289,500.00	299,500.00	283,750.00	298,000.00	291,331.81	38,096
2026-02-25	274,500.00	291,000.00	274,500.00	289,500.00	280,529.07	52,505
2026-02-24	272,000.00	273,000.00	264,500.00	272,000.00	263,571.35	28,207
2026-02-23	270,000.00	274,750.00	268,500.00	272,000.00	263,571.35	32,937
2026-02-20	264,500.00	269,000.00	262,500.00	265,500.00	257,272.77	21,733
2026-02-19	255,000.00	266,500.00	254,000.00	264,000.00	255,819.25	30,817
2026-02-13	252,500.00	255,000.00	250,000.00	253,500.00	245,644.63	19,761
2026-02-12	254,500.00	254,500.00	250,000.00	252,500.00	244,675.61	15,996
2026-02-11	245,000.00	255,500.00	244,000.00	253,500.00	245,644.63	28,058
2026-02-10	247,000.00	251,000.00	242,000.00	244,000.00	236,439.01	18,409
2026-02-09	243,000.00	245,000.00	236,500.00	241,500.00	234,016.48	27,643
2026-02-06	240,000.00	240,500.00	229,000.00	237,500.00	230,140.43	38,197
2026-02-05	250,500.00	254,000.00	245,000.00	246,000.00	238,377.03	19,130
2026-02-04	254,000.00	258,000.00	251,000.00	253,000.00	245,160.12	19,763
2026-02-03	250,000.00	252,500.00	247,500.00	252,000.00	244,191.11	16,555
2026-02-02	255,000.00	259,500.00	243,000.00	247,000.00	239,346.05	44,172
2026-01-30	267,000.00	267,000.00	258,000.00	259,000.00	250,974.19	49,946
2026-01-29	263,000.00	275,000.00	260,500.00	271,000.00	262,602.34	57,293
2026-01-28	267,000.00	267,000.00	260,500.00	261,500.00	253,396.72	31,278
2026-01-27	253,000.00	262,500.00	250,000.00	261,500.00	253,396.72	49,435
2026-01-26	271,000.00	273,000.00	260,000.00	263,000.00	254,850.24	54,380
2026-01-23	281,000.00	281,500.00	269,000.00	272,500.00	264,055.86	65,782
2026-01-22	308,500.00	309,000.00	279,000.00	281,000.00	272,292.46	125,313
2026-01-21	270,500.00	298,000.00	270,000.00	298,000.00	288,765.67	153,241

← NewerPage 3 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.