Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	187,200.00	189,100.00	186,500.00	187,700.00	179,571.93	16,481
2025-10-22	189,900.00	190,000.00	186,300.00	190,000.00	181,772.33	15,358
2025-10-21	182,100.00	190,700.00	182,100.00	187,100.00	178,997.91	32,816
2025-10-20	180,900.00	181,800.00	177,200.00	181,400.00	173,544.74	23,136
2025-10-17	178,000.00	179,500.00	176,800.00	179,000.00	171,248.67	25,167
2025-10-16	173,500.00	178,700.00	173,500.00	178,700.00	170,961.66	57,270
2025-10-15	167,200.00	168,900.00	166,850.00	168,600.00	161,299.02	13,852
2025-10-14	165,600.00	168,100.00	165,600.00	167,200.00	159,959.65	20,047
2025-10-13	163,300.00	166,000.00	163,300.00	165,600.00	158,428.93	11,587
2025-10-10	166,400.00	166,700.00	165,100.00	165,600.00	158,428.93	19,226
2025-10-06	166,200.00	166,200.00	166,200.00	166,200.00	159,002.95	16,398
2025-10-02	163,400.00	166,800.00	163,400.00	166,300.00	159,098.62	16,421
2025-10-01	163,200.00	164,200.00	163,200.00	163,400.00	156,324.20	6,408
2025-09-30	163,300.00	164,000.00	162,800.00	163,200.00	156,132.86	8,493
2025-09-29	163,200.00	164,700.00	162,600.00	163,300.00	156,228.53	9,441
2025-09-26	164,600.00	164,600.00	162,900.00	163,200.00	156,132.86	13,072
2025-09-25	164,800.00	165,450.00	164,000.00	165,200.00	158,046.26	4,866
2025-09-24	165,300.00	165,700.00	164,300.00	165,500.00	158,333.26	10,316
2025-09-23	164,400.00	166,100.00	163,500.00	165,300.00	158,141.93	9,434
2025-09-22	162,600.00	165,000.00	162,500.00	164,200.00	157,089.56	15,961
2025-09-19	164,300.00	164,300.00	164,300.00	164,300.00	157,185.23	0
2025-09-18	164,600.00	165,300.00	164,100.00	164,300.00	157,185.23	9,768
2025-09-17	164,700.00	165,100.00	164,300.00	164,600.00	157,472.24	7,344
2025-09-16	164,500.00	165,300.00	164,000.00	164,700.00	157,567.91	15,051
2025-09-15	169,200.00	169,200.00	164,000.00	164,400.00	157,280.90	43,087
2025-09-12	168,900.00	169,400.00	168,100.00	169,400.00	162,064.38	6,234
2025-09-11	169,400.00	169,500.00	168,100.00	168,900.00	161,586.03	5,998
2025-09-10	168,300.00	169,500.00	168,200.00	168,900.00	161,586.03	6,861
2025-09-09	167,000.00	168,600.00	167,000.00	168,300.00	161,012.01	10,089
2025-09-08	165,100.00	167,500.00	165,100.00	167,000.00	159,768.31	9,411
2025-09-05	168,900.00	169,200.00	167,200.00	167,500.00	160,246.66	10,798
2025-09-04	169,900.00	170,300.00	168,500.00	169,000.00	161,681.70	9,122
2025-09-03	167,600.00	171,000.00	167,200.00	169,900.00	162,542.73	22,244
2025-09-02	166,500.00	167,600.00	166,000.00	167,600.00	160,342.33	11,333
2025-09-01	165,500.00	168,000.00	165,100.00	166,500.00	159,289.96	16,245
2025-08-29	166,700.00	167,100.00	164,400.00	165,500.00	158,333.26	10,614
2025-08-28	166,000.00	167,400.00	165,000.00	166,800.00	159,576.97	15,304
2025-08-27	166,300.00	167,250.00	166,200.00	166,900.00	157,280.90	15,259
2025-08-26	166,400.00	167,300.00	166,000.00	166,300.00	156,715.48	14,797
2025-08-25	167,200.00	167,200.00	165,300.00	166,500.00	156,903.95	19,883
2025-08-22	167,400.00	168,300.00	166,800.00	167,200.00	157,563.61	14,894
2025-08-21	165,200.00	167,800.00	165,200.00	167,500.00	157,846.32	27,414
2025-08-20	164,700.00	165,600.00	164,000.00	165,300.00	155,773.11	15,053
2025-08-19	164,700.00	165,300.00	164,200.00	164,900.00	155,396.17	8,611
2025-08-18	165,500.00	165,900.00	164,500.00	164,700.00	155,207.69	12,618
2025-08-14	164,100.00	166,500.00	164,100.00	165,500.00	155,961.59	17,574
2025-08-13	163,700.00	164,800.00	163,500.00	164,500.00	155,019.22	12,991
2025-08-12	162,200.00	163,900.00	161,900.00	163,100.00	153,699.91	12,662
2025-08-11	163,000.00	163,000.00	162,000.00	162,100.00	152,757.54	6,102
2025-08-08	162,700.00	162,900.00	161,600.00	162,800.00	153,417.20	10,581
2025-08-07	162,000.00	163,100.00	161,500.00	162,400.00	153,040.25	9,408
2025-08-06	160,500.00	161,300.00	160,000.00	161,200.00	151,909.41	5,379
2025-08-05	160,900.00	162,000.00	159,900.00	160,500.00	151,249.76	9,102
2025-08-04	158,800.00	160,400.00	157,900.00	160,400.00	151,155.52	10,922
2025-08-01	161,100.00	162,300.00	158,600.00	158,700.00	149,553.50	25,492
2025-07-31	169,200.00	169,800.00	161,300.00	161,600.00	152,286.36	45,377
2025-07-30	162,900.00	167,400.00	162,500.00	166,300.00	156,715.48	31,485
2025-07-29	163,000.00	164,000.00	161,500.00	162,900.00	153,511.43	12,651
2025-07-28	163,300.00	164,800.00	161,400.00	163,000.00	153,605.67	27,718
2025-07-25	162,900.00	164,100.00	162,000.00	162,700.00	153,322.96	16,319

← NewerPage 5 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.