Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	163,100.00	166,800.00	162,700.00	163,200.00	153,794.14	38,852
2025-07-23	161,100.00	164,800.00	161,000.00	164,800.00	155,301.93	58,443
2025-07-22	160,700.00	161,400.00	158,900.00	159,300.00	150,118.92	15,212
2025-07-21	161,200.00	161,600.00	160,600.00	160,700.00	151,438.23	22,186
2025-07-18	161,000.00	161,700.00	160,200.00	161,200.00	151,909.41	15,622
2025-07-17	159,200.00	161,200.00	158,300.00	160,500.00	151,249.76	22,629
2025-07-16	159,800.00	160,000.00	158,800.00	158,800.00	149,647.73	13,574
2025-07-15	161,600.00	162,000.00	159,300.00	159,800.00	150,590.10	18,847
2025-07-14	158,400.00	161,900.00	158,100.00	161,600.00	152,286.36	30,796
2025-07-11	158,400.00	159,000.00	157,900.00	158,000.00	148,893.84	15,597
2025-07-10	157,500.00	158,900.00	156,700.00	157,700.00	148,611.13	13,231
2025-07-09	157,300.00	157,600.00	155,500.00	157,300.00	148,234.18	16,660
2025-07-08	154,500.00	157,800.00	154,500.00	157,300.00	148,234.18	20,720
2025-07-07	157,100.00	157,400.00	155,200.00	156,700.00	147,668.76	14,238
2025-07-04	159,100.00	160,400.00	157,300.00	157,400.00	148,328.42	15,105
2025-07-03	158,800.00	159,700.00	158,300.00	159,100.00	149,930.44	10,870
2025-07-02	158,900.00	159,700.00	156,400.00	158,200.00	149,082.31	16,948
2025-07-01	155,000.00	159,100.00	154,900.00	158,000.00	148,893.84	18,179
2025-06-30	155,600.00	156,500.00	154,400.00	155,000.00	146,066.74	13,554
2025-06-27	159,200.00	159,200.00	155,500.00	155,900.00	146,914.87	24,671
2025-06-26	161,700.00	162,100.00	158,100.00	159,200.00	150,024.68	21,565
2025-06-25	158,700.00	164,000.00	158,000.00	162,200.00	152,851.78	35,895
2025-06-24	158,300.00	159,900.00	158,300.00	158,800.00	149,647.73	21,684
2025-06-23	158,300.00	158,300.00	155,100.00	157,200.00	148,139.95	15,997
2025-06-20	158,000.00	159,300.00	157,100.00	159,300.00	150,118.92	18,499
2025-06-19	158,100.00	159,700.00	157,500.00	158,000.00	148,893.84	16,286
2025-06-18	156,500.00	158,200.00	155,500.00	157,700.00	148,611.13	22,359
2025-06-17	155,800.00	158,400.00	155,200.00	157,000.00	147,951.47	28,799
2025-06-16	152,400.00	155,900.00	151,200.00	155,700.00	146,726.40	24,908
2025-06-13	154,000.00	154,100.00	150,800.00	153,200.00	144,370.48	28,702
2025-06-12	153,900.00	155,700.00	153,900.00	154,400.00	145,501.32	11,872
2025-06-11	152,500.00	154,100.00	152,500.00	153,900.00	145,030.14	11,072
2025-06-10	154,900.00	155,400.00	152,100.00	152,500.00	143,710.83	20,811
2025-06-09	152,000.00	154,600.00	151,900.00	153,900.00	145,030.14	26,396
2025-06-05	149,700.00	152,400.00	149,200.00	150,800.00	142,108.80	10,357
2025-06-04	147,100.00	149,700.00	147,100.00	149,700.00	141,072.20	13,284
2025-06-02	147,700.00	147,700.00	145,800.00	146,400.00	137,962.39	6,626
2025-05-30	149,800.00	149,800.00	146,000.00	147,500.00	138,999.00	10,675
2025-05-29	148,700.00	150,000.00	147,600.00	149,800.00	141,166.44	9,705
2025-05-28	146,900.00	148,700.00	146,100.00	148,100.00	137,208.50	11,733
2025-05-27	147,500.00	147,900.00	146,100.00	146,500.00	135,726.17	8,493
2025-05-26	145,300.00	148,500.00	145,300.00	147,000.00	136,189.40	8,247
2025-05-23	147,100.00	147,100.00	145,100.00	146,000.00	135,262.94	11,216
2025-05-22	149,700.00	149,700.00	144,700.00	146,300.00	135,540.88	20,515
2025-05-21	149,500.00	150,200.00	149,400.00	149,700.00	138,690.83	5,651
2025-05-20	150,600.00	151,800.00	149,600.00	149,700.00	138,690.83	8,411
2025-05-19	151,200.00	152,200.00	149,300.00	149,600.00	138,598.19	10,171
2025-05-16	151,800.00	153,200.00	151,600.00	152,500.00	141,284.92	6,521
2025-05-15	153,500.00	154,500.00	151,400.00	151,800.00	140,636.40	10,942
2025-05-14	154,300.00	154,900.00	153,300.00	154,000.00	142,674.61	10,625
2025-05-13	154,100.00	154,700.00	152,700.00	153,400.00	142,118.73	10,825
2025-05-12	150,500.00	152,700.00	150,500.00	152,700.00	141,470.21	14,426
2025-05-09	148,800.00	151,400.00	148,800.00	149,600.00	138,598.19	10,123
2025-05-08	147,900.00	149,500.00	147,900.00	148,400.00	137,486.44	5,501
2025-05-07	149,600.00	149,800.00	147,500.00	148,300.00	137,393.79	15,186
2025-05-02	149,600.00	150,000.00	148,500.00	149,600.00	138,598.19	9,315
2025-04-30	149,500.00	150,500.00	149,000.00	149,600.00	138,598.19	6,418
2025-04-29	148,500.00	149,300.00	147,500.00	149,200.00	138,227.61	8,617
2025-04-28	147,000.00	148,300.00	146,500.00	146,900.00	136,096.75	8,820
2025-04-25	146,500.00	147,300.00	146,100.00	146,800.00	136,004.11	7,544

← NewerPage 6 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.