Hyundai Motor S3 Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	145,800.00	146,100.00	144,000.00	145,900.00	135,170.29	7,326
2025-04-23	143,900.00	146,000.00	143,900.00	145,700.00	134,985.00	8,997
2025-04-22	142,500.00	143,300.00	141,700.00	143,000.00	132,483.56	8,856
2025-04-21	142,800.00	143,600.00	142,200.00	142,800.00	132,298.27	5,833
2025-04-18	139,800.00	143,100.00	139,200.00	142,800.00	132,298.27	7,767
2025-04-17	138,800.00	140,000.00	138,400.00	139,300.00	129,055.67	3,829
2025-04-16	139,300.00	139,350.00	138,000.00	138,300.00	128,129.21	6,806
2025-04-15	137,100.00	140,000.00	136,400.00	139,300.00	129,055.67	7,134
2025-04-14	134,500.00	136,400.00	133,800.00	135,100.00	125,164.54	8,068
2025-04-11	138,700.00	138,800.00	132,900.00	134,000.00	124,145.44	13,791
2025-04-10	139,400.00	142,200.00	139,200.00	139,300.00	129,055.67	9,024
2025-04-09	132,900.00	134,900.00	132,500.00	133,100.00	123,311.62	15,460
2025-04-08	136,000.00	137,100.00	134,000.00	134,500.00	124,608.67	10,092
2025-04-07	138,800.00	138,800.00	133,000.00	134,300.00	124,423.37	21,752
2025-04-04	142,300.00	144,200.00	140,300.00	142,000.00	131,557.10	22,107
2025-04-03	142,600.00	148,800.00	141,000.00	143,000.00	132,483.56	14,447
2025-04-02	148,900.00	148,900.00	144,100.00	144,400.00	133,780.60	13,376
2025-04-01	148,500.00	148,900.00	147,100.00	147,700.00	136,837.92	8,330
2025-03-31	150,000.00	150,000.00	146,800.00	147,200.00	136,374.69	10,800
2025-03-28	153,000.00	155,200.00	150,300.00	150,600.00	139,524.65	11,141
2025-03-27	156,000.00	157,300.00	154,500.00	155,400.00	143,971.65	15,238
2025-03-26	158,100.00	159,800.00	157,500.00	159,400.00	147,677.48	18,875
2025-03-25	158,000.00	159,800.00	156,200.00	157,200.00	145,639.27	20,454
2025-03-24	151,200.00	154,600.00	150,300.00	153,500.00	142,211.38	14,683
2025-03-21	150,000.00	151,500.00	150,000.00	150,300.00	139,246.71	9,983
2025-03-20	151,500.00	152,100.00	150,700.00	150,700.00	139,617.29	7,130
2025-03-19	148,900.00	151,400.00	148,600.00	151,200.00	140,080.52	8,498
2025-03-18	146,400.00	149,300.00	146,400.00	148,600.00	137,671.73	9,893
2025-03-17	147,400.00	147,400.00	138,000.00	146,400.00	135,633.52	7,683
2025-03-14	147,400.00	147,600.00	146,300.00	146,700.00	135,911.46	5,298
2025-03-13	147,500.00	148,500.00	146,200.00	147,600.00	136,745.27	7,879
2025-03-12	145,200.00	147,100.00	145,000.00	147,100.00	136,282.04	7,746
2025-03-11	145,100.00	145,400.00	144,000.00	145,400.00	134,707.06	6,719
2025-03-10	145,500.00	146,450.00	144,300.00	146,000.00	135,262.94	6,432
2025-03-07	145,800.00	147,000.00	144,200.00	145,100.00	134,429.13	13,338
2025-03-06	148,000.00	149,200.00	145,800.00	146,000.00	135,262.94	14,101
2025-03-05	148,100.00	149,000.00	145,900.00	146,200.00	135,448.23	17,778
2025-03-04	150,000.00	150,000.00	146,600.00	147,200.00	136,374.69	21,562
2025-02-28	153,500.00	153,500.00	149,700.00	150,000.00	138,968.77	21,029
2025-02-27	154,800.00	156,000.00	153,100.00	153,700.00	142,396.67	22,888
2025-02-26	159,000.00	160,900.00	159,000.00	159,200.00	141,887.12	30,771
2025-02-25	160,300.00	160,300.00	158,600.00	158,700.00	141,441.49	19,822
2025-02-24	158,700.00	160,800.00	158,200.00	160,300.00	142,867.49	32,878
2025-02-21	157,100.00	159,000.00	156,500.00	158,500.00	141,263.24	24,390
2025-02-20	156,000.00	157,300.00	155,500.00	155,900.00	138,945.99	11,561
2025-02-19	155,800.00	157,200.00	155,400.00	156,500.00	139,480.74	17,395
2025-02-18	156,000.00	156,200.00	154,700.00	156,000.00	139,035.11	10,680
2025-02-17	158,400.00	158,400.00	155,600.00	155,700.00	138,767.74	23,199
2025-02-14	158,700.00	159,100.00	158,100.00	158,700.00	141,441.49	8,335
2025-02-13	156,500.00	159,600.00	156,400.00	158,700.00	141,441.49	21,007
2025-02-12	159,000.00	159,300.00	156,200.00	156,300.00	139,302.49	19,045
2025-02-11	159,600.00	160,200.00	158,800.00	159,000.00	141,708.87	7,581
2025-02-10	159,900.00	160,200.00	158,000.00	159,600.00	142,243.62	10,167
2025-02-07	160,000.00	160,500.00	159,500.00	159,900.00	142,510.99	5,770
2025-02-06	160,100.00	160,900.00	159,100.00	159,200.00	141,887.12	7,355
2025-02-05	158,300.00	161,700.00	158,100.00	160,100.00	142,689.24	11,921
2025-02-04	158,000.00	159,900.00	157,700.00	158,300.00	141,084.99	6,661
2025-02-03	159,400.00	159,400.00	156,200.00	156,800.00	139,748.11	9,444
2025-01-31	157,100.00	160,500.00	156,300.00	159,700.00	142,332.74	18,068
2025-01-24	158,000.00	158,200.00	156,000.00	157,000.00	139,926.36	6,118

← NewerPage 7 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.