Hyundai Motor S3 Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 163,000.00 | 163,600.00 | 161,700.00 | 162,400.00 | 144,739.12 | 9,679 |
| 2024-10-25 | 163,800.00 | 164,600.00 | 161,700.00 | 163,000.00 | 145,273.87 | 15,023 |
| 2024-10-24 | 169,000.00 | 169,000.00 | 163,100.00 | 163,300.00 | 145,541.24 | 23,877 |
| 2024-10-23 | 167,400.00 | 169,700.00 | 166,800.00 | 169,100.00 | 150,710.50 | 10,433 |
| 2024-10-22 | 168,000.00 | 168,400.00 | 165,700.00 | 167,300.00 | 149,106.25 | 12,321 |
| 2024-10-21 | 166,100.00 | 168,700.00 | 166,100.00 | 168,200.00 | 149,908.37 | 6,805 |
| 2024-10-18 | 166,000.00 | 168,300.00 | 164,900.00 | 166,800.00 | 148,660.62 | 11,062 |
| 2024-10-17 | 169,800.00 | 169,900.00 | 165,300.00 | 165,800.00 | 147,769.37 | 24,513 |
| 2024-10-16 | 169,800.00 | 170,600.00 | 168,200.00 | 169,400.00 | 150,977.87 | 12,071 |
| 2024-10-15 | 172,200.00 | 172,200.00 | 169,600.00 | 170,200.00 | 151,690.87 | 17,041 |
| 2024-10-14 | 173,000.00 | 174,900.00 | 170,800.00 | 172,600.00 | 153,829.88 | 11,443 |
| 2024-10-11 | 171,900.00 | 173,500.00 | 171,800.00 | 172,600.00 | 153,829.88 | 6,364 |
| 2024-10-10 | 173,500.00 | 175,500.00 | 172,600.00 | 172,700.00 | 153,919.00 | 15,551 |
| 2024-10-08 | 172,600.00 | 172,600.00 | 170,500.00 | 171,800.00 | 153,116.88 | 12,956 |
| 2024-10-07 | 169,400.00 | 173,000.00 | 169,400.00 | 173,000.00 | 154,186.38 | 12,181 |
| 2024-10-04 | 167,500.00 | 168,500.00 | 166,100.00 | 167,800.00 | 149,551.87 | 7,260 |
| 2024-10-02 | 166,900.00 | 169,200.00 | 166,200.00 | 167,800.00 | 149,551.87 | 15,486 |
| 2024-09-30 | 174,300.00 | 174,500.00 | 169,700.00 | 169,700.00 | 151,245.25 | 14,117 |
| 2024-09-27 | 177,900.00 | 177,900.00 | 174,600.00 | 175,000.00 | 155,968.88 | 16,006 |
| 2024-09-26 | 175,700.00 | 178,800.00 | 173,700.00 | 178,700.00 | 157,484.00 | 18,520 |
| 2024-09-25 | 176,100.00 | 176,700.00 | 175,400.00 | 175,900.00 | 155,016.43 | 11,313 |
| 2024-09-24 | 176,700.00 | 176,700.00 | 174,500.00 | 175,700.00 | 154,840.18 | 7,816 |
| 2024-09-23 | 177,700.00 | 177,700.00 | 174,200.00 | 176,000.00 | 155,104.56 | 11,956 |
| 2024-09-20 | 177,600.00 | 178,800.00 | 176,200.00 | 177,700.00 | 156,602.73 | 11,042 |
| 2024-09-19 | 173,100.00 | 176,800.00 | 172,600.00 | 176,800.00 | 155,809.58 | 23,169 |
| 2024-09-13 | 168,100.00 | 172,000.00 | 168,100.00 | 171,200.00 | 150,874.43 | 14,835 |
| 2024-09-12 | 163,700.00 | 167,000.00 | 163,700.00 | 167,000.00 | 147,173.08 | 10,595 |
| 2024-09-11 | 165,500.00 | 165,500.00 | 161,400.00 | 163,000.00 | 143,647.97 | 22,081 |
| 2024-09-10 | 165,500.00 | 166,500.00 | 164,500.00 | 166,100.00 | 146,379.93 | 7,160 |
| 2024-09-09 | 163,500.00 | 166,100.00 | 162,500.00 | 165,200.00 | 145,586.78 | 14,479 |
| 2024-09-06 | 167,100.00 | 167,600.00 | 162,800.00 | 165,500.00 | 145,851.16 | 20,536 |
| 2024-09-05 | 171,000.00 | 172,400.00 | 166,000.00 | 167,200.00 | 147,349.33 | 25,704 |
| 2024-09-04 | 168,600.00 | 171,000.00 | 167,300.00 | 169,600.00 | 149,464.39 | 24,862 |
| 2024-09-03 | 177,600.00 | 177,600.00 | 172,500.00 | 173,200.00 | 152,636.99 | 40,009 |
| 2024-09-02 | 180,000.00 | 180,100.00 | 175,800.00 | 177,600.00 | 156,514.60 | 25,341 |
| 2024-08-30 | 183,300.00 | 184,200.00 | 180,300.00 | 181,500.00 | 159,951.58 | 43,989 |
| 2024-08-29 | 175,000.00 | 183,700.00 | 174,300.00 | 183,000.00 | 161,273.49 | 120,375 |
| 2024-08-28 | 167,100.00 | 171,900.00 | 165,400.00 | 171,800.00 | 151,403.20 | 36,938 |
| 2024-08-27 | 165,500.00 | 167,200.00 | 165,000.00 | 167,200.00 | 147,349.33 | 6,511 |
| 2024-08-26 | 168,400.00 | 169,000.00 | 165,600.00 | 166,400.00 | 146,644.31 | 12,611 |
| 2024-08-23 | 164,000.00 | 166,700.00 | 163,700.00 | 166,700.00 | 146,908.69 | 9,961 |
| 2024-08-22 | 165,400.00 | 165,400.00 | 163,200.00 | 164,500.00 | 144,969.89 | 4,578 |
| 2024-08-21 | 164,600.00 | 165,000.00 | 163,500.00 | 164,400.00 | 144,881.76 | 4,440 |
| 2024-08-20 | 164,900.00 | 165,800.00 | 163,800.00 | 164,600.00 | 145,058.01 | 5,761 |
| 2024-08-19 | 164,400.00 | 165,300.00 | 162,500.00 | 163,000.00 | 143,647.97 | 9,506 |
| 2024-08-16 | 162,700.00 | 164,700.00 | 162,200.00 | 164,400.00 | 144,881.76 | 13,218 |
| 2024-08-14 | 163,900.00 | 163,900.00 | 159,600.00 | 160,700.00 | 141,621.04 | 9,275 |
| 2024-08-13 | 161,700.00 | 162,900.00 | 160,200.00 | 161,800.00 | 142,590.44 | 6,964 |
| 2024-08-12 | 162,400.00 | 165,000.00 | 161,300.00 | 161,800.00 | 142,590.44 | 12,990 |
| 2024-08-09 | 160,700.00 | 162,300.00 | 158,800.00 | 162,000.00 | 142,766.70 | 13,407 |
| 2024-08-08 | 156,000.00 | 159,400.00 | 154,800.00 | 157,500.00 | 138,800.96 | 10,638 |
| 2024-08-07 | 152,900.00 | 158,400.00 | 151,700.00 | 157,000.00 | 138,360.32 | 17,207 |
| 2024-08-06 | 150,000.00 | 155,600.00 | 149,200.00 | 153,200.00 | 135,011.47 | 30,880 |
| 2024-08-05 | 154,600.00 | 155,000.00 | 144,300.00 | 148,000.00 | 130,428.83 | 49,141 |
| 2024-08-02 | 160,300.00 | 164,500.00 | 157,600.00 | 158,800.00 | 139,946.61 | 29,219 |
| 2024-08-01 | 163,100.00 | 165,900.00 | 162,900.00 | 164,500.00 | 144,969.89 | 6,923 |
| 2024-07-31 | 162,000.00 | 163,900.00 | 161,600.00 | 162,600.00 | 143,295.46 | 5,915 |
| 2024-07-30 | 161,700.00 | 163,600.00 | 160,800.00 | 162,100.00 | 142,854.82 | 7,911 |
| 2024-07-29 | 157,500.00 | 162,800.00 | 157,500.00 | 161,800.00 | 142,590.44 | 13,540 |
| 2024-07-26 | 159,700.00 | 160,400.00 | 153,100.00 | 157,500.00 | 138,800.96 | 37,800 |
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.