Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	289,500.00	290,000.00	270,500.00	277,500.00	268,900.92	72,248
2026-01-19	273,000.00	288,000.00	270,500.00	283,000.00	274,230.49	78,367
2026-01-16	267,500.00	280,500.00	261,000.00	267,500.00	259,210.80	68,491
2026-01-15	244,000.00	263,000.00	242,000.00	261,000.00	252,912.22	54,068
2026-01-14	241,000.00	244,000.00	236,000.00	244,000.00	236,439.01	37,584
2026-01-13	231,500.00	240,000.00	230,000.00	240,000.00	232,562.96	52,432
2026-01-12	235,500.00	238,000.00	223,000.00	227,000.00	219,965.80	42,037
2026-01-09	221,000.00	229,000.00	216,000.00	228,000.00	220,934.81	30,499
2026-01-08	229,000.00	229,000.00	216,500.00	217,000.00	210,275.68	34,573
2026-01-07	213,500.00	229,500.00	212,000.00	226,000.00	218,996.79	64,083
2026-01-06	214,500.00	220,000.00	209,500.00	210,500.00	203,977.10	23,174
2026-01-05	207,500.00	212,500.00	207,500.00	209,500.00	203,008.08	14,714
2026-01-02	205,000.00	207,500.00	204,500.00	206,500.00	200,101.05	12,371
2025-12-30	203,500.00	205,500.00	202,000.00	205,000.00	198,647.53	9,199
2025-12-29	201,000.00	203,500.00	198,600.00	203,500.00	197,194.01	12,176
2025-12-26	203,000.00	203,500.00	199,800.00	201,500.00	195,255.98	14,440
2025-12-24	202,000.00	206,000.00	201,500.00	202,500.00	196,225.00	9,762
2025-12-23	202,000.00	203,000.00	200,500.00	201,500.00	195,255.98	6,639
2025-12-22	202,500.00	202,500.00	199,400.00	201,500.00	195,255.98	8,132
2025-12-19	200,000.00	202,500.00	198,400.00	201,500.00	195,255.98	10,567
2025-12-18	199,400.00	200,500.00	196,700.00	198,800.00	192,639.65	12,448
2025-12-17	199,600.00	203,000.00	199,600.00	201,500.00	195,255.98	5,106
2025-12-16	204,000.00	206,000.00	199,200.00	199,200.00	193,027.26	29,056
2025-12-15	202,000.00	204,500.00	201,000.00	203,000.00	196,709.50	21,705
2025-12-12	200,500.00	205,000.00	200,000.00	205,000.00	198,647.53	29,801
2025-12-11	204,500.00	205,500.00	199,500.00	199,900.00	193,705.56	23,578
2025-12-10	204,500.00	205,500.00	201,000.00	203,500.00	197,194.01	16,514
2025-12-09	208,500.00	210,000.00	203,500.00	206,000.00	199,616.54	11,214
2025-12-08	212,000.00	213,500.00	207,000.00	211,000.00	204,461.60	20,934
2025-12-05	198,700.00	210,000.00	198,000.00	209,000.00	202,523.58	57,448
2025-12-04	195,200.00	199,000.00	193,900.00	198,800.00	192,639.65	35,088
2025-12-03	194,100.00	194,400.00	192,600.00	193,900.00	187,891.49	5,397
2025-12-02	188,500.00	194,100.00	188,500.00	193,900.00	187,891.49	12,958
2025-12-01	192,800.00	192,900.00	187,100.00	188,000.00	182,174.32	17,110
2025-11-28	194,500.00	194,700.00	191,700.00	192,700.00	186,728.68	7,819
2025-11-27	196,600.00	196,600.00	193,400.00	194,400.00	188,376.00	11,141
2025-11-26	193,300.00	196,800.00	193,300.00	196,700.00	188,182.19	14,486
2025-11-25	192,200.00	194,700.00	191,600.00	192,900.00	184,546.75	8,559
2025-11-24	195,000.00	195,000.00	191,300.00	191,300.00	183,016.03	12,211
2025-11-21	192,600.00	194,700.00	191,000.00	194,600.00	186,173.13	14,668
2025-11-20	196,800.00	197,900.00	194,900.00	195,100.00	186,651.48	12,501
2025-11-19	196,500.00	197,300.00	191,900.00	195,700.00	187,225.50	13,200
2025-11-18	199,600.00	201,000.00	187,000.00	195,500.00	187,034.16	14,685
2025-11-17	201,500.00	202,000.00	198,900.00	200,500.00	191,817.64	14,230
2025-11-14	201,000.00	204,000.00	199,300.00	199,400.00	190,765.27	14,769
2025-11-13	201,000.00	205,000.00	201,000.00	203,500.00	194,687.73	9,670
2025-11-12	199,900.00	204,500.00	199,500.00	203,000.00	194,209.38	11,074
2025-11-11	200,000.00	201,000.00	198,000.00	199,500.00	190,860.94	10,238
2025-11-10	194,000.00	202,000.00	194,000.00	199,000.00	190,382.60	11,547
2025-11-07	195,000.00	196,700.00	190,800.00	194,000.00	185,599.11	18,359
2025-11-06	200,000.00	201,500.00	195,100.00	197,500.00	188,947.55	19,473
2025-11-05	199,900.00	199,900.00	184,000.00	197,900.00	189,330.23	43,763
2025-11-04	211,500.00	212,000.00	201,500.00	202,500.00	193,731.03	30,086
2025-11-03	218,000.00	218,500.00	210,000.00	212,500.00	203,298.00	31,483
2025-10-31	203,500.00	216,000.00	202,500.00	214,500.00	205,211.39	44,768
2025-10-30	210,000.00	217,000.00	198,900.00	201,000.00	192,295.99	60,399
2025-10-29	189,200.00	193,500.00	188,000.00	193,300.00	184,929.43	25,955
2025-10-28	188,100.00	188,700.00	186,600.00	187,800.00	179,667.60	13,824
2025-10-27	188,300.00	190,700.00	187,500.00	188,100.00	179,954.60	15,559
2025-10-24	187,400.00	190,000.00	186,400.00	188,300.00	180,145.94	17,051

← NewerPage 4 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.