Hyundai Motor S3 Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 156,300.00 | 158,300.00 | 155,800.00 | 157,200.00 | 140,104.62 | 7,015 |
| 2025-01-22 | 155,100.00 | 156,500.00 | 154,900.00 | 156,200.00 | 139,213.36 | 3,434 |
| 2025-01-21 | 155,100.00 | 157,000.00 | 154,200.00 | 155,100.00 | 138,232.99 | 3,543 |
| 2025-01-20 | 155,600.00 | 155,700.00 | 154,200.00 | 155,000.00 | 138,143.86 | 4,918 |
| 2025-01-17 | 158,300.00 | 158,300.00 | 155,000.00 | 155,400.00 | 138,500.36 | 9,061 |
| 2025-01-16 | 159,300.00 | 159,300.00 | 158,100.00 | 158,200.00 | 140,995.87 | 4,750 |
| 2025-01-15 | 159,600.00 | 159,800.00 | 158,000.00 | 158,300.00 | 141,084.99 | 5,302 |
| 2025-01-14 | 158,100.00 | 159,800.00 | 157,700.00 | 159,300.00 | 141,976.24 | 4,581 |
| 2025-01-13 | 159,500.00 | 159,600.00 | 157,000.00 | 157,300.00 | 140,193.74 | 7,561 |
| 2025-01-10 | 155,500.00 | 161,300.00 | 155,500.00 | 159,500.00 | 142,154.49 | 16,253 |
| 2025-01-09 | 155,400.00 | 156,800.00 | 154,500.00 | 155,500.00 | 138,589.49 | 14,567 |
| 2025-01-08 | 153,100.00 | 155,500.00 | 152,600.00 | 154,900.00 | 138,054.74 | 8,893 |
| 2025-01-07 | 153,400.00 | 154,400.00 | 152,900.00 | 153,100.00 | 136,450.49 | 5,016 |
| 2025-01-06 | 154,900.00 | 154,900.00 | 151,500.00 | 153,300.00 | 136,628.74 | 6,760 |
| 2025-01-03 | 153,800.00 | 154,500.00 | 153,400.00 | 153,800.00 | 137,074.36 | 5,929 |
| 2025-01-02 | 153,300.00 | 154,600.00 | 153,000.00 | 153,700.00 | 136,985.24 | 4,396 |
| 2024-12-30 | 152,500.00 | 154,500.00 | 152,500.00 | 152,800.00 | 136,183.11 | 3,501 |
| 2024-12-27 | 153,500.00 | 154,500.00 | 153,000.00 | 153,800.00 | 137,074.36 | 4,424 |
| 2024-12-26 | 153,200.00 | 155,700.00 | 152,600.00 | 155,200.00 | 138,322.11 | 14,206 |
| 2024-12-24 | 153,000.00 | 153,300.00 | 152,400.00 | 152,900.00 | 136,272.24 | 4,544 |
| 2024-12-23 | 152,200.00 | 153,800.00 | 151,700.00 | 152,600.00 | 136,004.86 | 8,246 |
| 2024-12-20 | 153,900.00 | 153,900.00 | 151,000.00 | 151,800.00 | 135,291.86 | 8,985 |
| 2024-12-19 | 153,400.00 | 154,500.00 | 152,100.00 | 153,100.00 | 136,450.49 | 7,506 |
| 2024-12-18 | 151,700.00 | 155,600.00 | 151,700.00 | 154,700.00 | 137,876.49 | 7,636 |
| 2024-12-17 | 153,700.00 | 155,000.00 | 151,600.00 | 151,700.00 | 135,202.74 | 7,908 |
| 2024-12-16 | 156,300.00 | 157,100.00 | 153,300.00 | 153,700.00 | 136,985.24 | 10,550 |
| 2024-12-13 | 156,200.00 | 157,200.00 | 154,700.00 | 156,200.00 | 139,213.36 | 6,130 |
| 2024-12-12 | 155,800.00 | 157,100.00 | 155,500.00 | 155,500.00 | 138,589.49 | 7,049 |
| 2024-12-11 | 154,900.00 | 155,600.00 | 154,400.00 | 155,500.00 | 138,589.49 | 3,918 |
| 2024-12-10 | 150,000.00 | 155,500.00 | 150,000.00 | 155,100.00 | 138,232.99 | 12,703 |
| 2024-12-09 | 152,000.00 | 152,800.00 | 149,700.00 | 149,800.00 | 133,509.36 | 13,209 |
| 2024-12-06 | 151,300.00 | 154,200.00 | 149,000.00 | 153,500.00 | 136,806.99 | 14,763 |
| 2024-12-05 | 153,700.00 | 153,800.00 | 150,000.00 | 151,900.00 | 135,380.99 | 9,639 |
| 2024-12-04 | 154,800.00 | 155,800.00 | 152,300.00 | 153,400.00 | 136,717.86 | 20,057 |
| 2024-12-03 | 155,700.00 | 156,600.00 | 155,400.00 | 156,600.00 | 139,569.86 | 5,724 |
| 2024-12-02 | 156,700.00 | 157,000.00 | 154,500.00 | 155,700.00 | 138,767.74 | 9,717 |
| 2024-11-29 | 158,300.00 | 158,300.00 | 154,800.00 | 156,800.00 | 139,748.11 | 10,093 |
| 2024-11-28 | 162,500.00 | 162,500.00 | 157,700.00 | 158,100.00 | 140,906.74 | 14,013 |
| 2024-11-27 | 162,100.00 | 164,300.00 | 159,900.00 | 161,900.00 | 144,293.49 | 20,302 |
| 2024-11-26 | 157,300.00 | 163,100.00 | 157,200.00 | 162,800.00 | 145,095.62 | 17,986 |
| 2024-11-25 | 157,500.00 | 158,700.00 | 157,100.00 | 157,300.00 | 140,193.74 | 8,982 |
| 2024-11-22 | 156,500.00 | 157,800.00 | 156,400.00 | 157,500.00 | 140,371.99 | 5,546 |
| 2024-11-21 | 157,400.00 | 158,000.00 | 156,300.00 | 156,900.00 | 139,837.24 | 7,733 |
| 2024-11-20 | 156,600.00 | 158,900.00 | 155,700.00 | 157,500.00 | 140,371.99 | 10,424 |
| 2024-11-19 | 157,600.00 | 158,400.00 | 156,400.00 | 156,700.00 | 139,658.99 | 8,910 |
| 2024-11-18 | 153,500.00 | 158,500.00 | 153,000.00 | 157,600.00 | 140,461.12 | 12,994 |
| 2024-11-15 | 150,600.00 | 154,200.00 | 149,400.00 | 153,800.00 | 137,074.36 | 12,746 |
| 2024-11-14 | 150,000.00 | 151,600.00 | 149,000.00 | 151,000.00 | 134,578.86 | 12,599 |
| 2024-11-13 | 154,300.00 | 154,300.00 | 149,400.00 | 149,600.00 | 133,331.11 | 21,662 |
| 2024-11-12 | 157,000.00 | 157,200.00 | 153,400.00 | 154,300.00 | 137,519.99 | 12,833 |
| 2024-11-11 | 154,400.00 | 157,500.00 | 153,600.00 | 157,200.00 | 140,104.62 | 19,640 |
| 2024-11-08 | 155,700.00 | 156,400.00 | 153,400.00 | 154,100.00 | 137,341.74 | 18,812 |
| 2024-11-07 | 154,700.00 | 156,500.00 | 150,500.00 | 155,700.00 | 138,767.74 | 14,424 |
| 2024-11-06 | 157,500.00 | 157,900.00 | 155,200.00 | 155,300.00 | 138,411.24 | 12,281 |
| 2024-11-05 | 157,700.00 | 157,700.00 | 156,100.00 | 157,400.00 | 140,282.87 | 5,834 |
| 2024-11-04 | 159,200.00 | 159,300.00 | 157,400.00 | 157,700.00 | 140,550.24 | 8,111 |
| 2024-11-01 | 155,000.00 | 158,800.00 | 155,000.00 | 158,000.00 | 140,817.62 | 8,929 |
| 2024-10-31 | 159,100.00 | 159,100.00 | 157,200.00 | 157,200.00 | 140,104.62 | 14,114 |
| 2024-10-30 | 161,100.00 | 161,200.00 | 159,100.00 | 159,800.00 | 142,421.87 | 9,387 |
| 2024-10-29 | 162,700.00 | 162,700.00 | 160,000.00 | 160,700.00 | 143,223.99 | 12,584 |
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.