Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	52,700.00	53,400.00	52,000.00	53,000.00	50,999.02	93,693
2024-07-24	53,700.00	53,800.00	52,900.00	53,000.00	50,999.02	90,036
2024-07-23	54,400.00	55,400.00	53,900.00	53,900.00	51,865.04	85,676
2024-07-22	55,500.00	55,500.00	54,000.00	54,500.00	52,442.39	98,482
2024-07-19	55,100.00	55,600.00	54,800.00	55,400.00	53,308.41	67,643
2024-07-18	55,700.00	55,700.00	54,900.00	55,700.00	53,597.08	99,647
2024-07-17	56,100.00	56,300.00	55,600.00	55,600.00	53,500.86	66,187
2024-07-16	56,200.00	56,600.00	55,800.00	56,000.00	53,885.76	70,790
2024-07-15	56,600.00	56,600.00	55,900.00	55,900.00	53,789.53	61,661
2024-07-12	55,900.00	56,600.00	55,700.00	56,100.00	53,981.98	62,446
2024-07-11	56,000.00	56,100.00	55,500.00	55,800.00	53,693.31	113,399
2024-07-10	56,100.00	56,500.00	55,600.00	55,600.00	53,500.86	95,239
2024-07-09	57,100.00	57,100.00	55,800.00	56,400.00	54,270.65	126,902
2024-07-08	56,400.00	57,000.00	56,400.00	56,600.00	54,463.10	70,095
2024-07-05	57,800.00	57,900.00	56,700.00	56,900.00	54,751.78	106,353
2024-07-04	57,100.00	57,700.00	56,500.00	57,700.00	55,521.57	85,079
2024-07-03	56,400.00	57,300.00	56,400.00	56,900.00	54,751.78	86,377
2024-07-02	58,000.00	58,000.00	56,100.00	56,200.00	54,078.21	174,293
2024-07-01	57,600.00	58,900.00	57,600.00	58,400.00	56,195.15	71,046
2024-06-28	58,700.00	59,200.00	57,800.00	57,900.00	55,714.02	94,418
2024-06-27	58,000.00	58,800.00	57,600.00	58,300.00	56,098.92	67,349
2024-06-26	58,400.00	59,500.00	58,100.00	58,500.00	56,291.37	106,112
2024-06-25	58,500.00	59,700.00	58,100.00	58,800.00	56,580.04	167,595
2024-06-24	57,300.00	58,400.00	57,300.00	58,000.00	55,810.25	77,266
2024-06-21	59,100.00	59,200.00	57,100.00	57,800.00	55,617.80	155,603
2024-06-20	59,700.00	59,700.00	58,500.00	58,700.00	56,483.82	102,204
2024-06-19	59,800.00	60,000.00	58,700.00	59,200.00	56,964.94	166,577
2024-06-18	57,700.00	61,700.00	57,300.00	59,400.00	57,157.39	650,343
2024-06-17	57,800.00	58,800.00	57,100.00	57,100.00	54,944.23	146,911
2024-06-14	56,300.00	58,200.00	55,700.00	57,700.00	55,521.57	335,069
2024-06-13	57,400.00	58,200.00	56,500.00	56,500.00	54,366.88	193,645
2024-06-12	57,200.00	57,600.00	56,600.00	57,200.00	55,040.45	56,698
2024-06-11	56,800.00	57,500.00	56,800.00	57,200.00	55,040.45	64,398
2024-06-10	56,400.00	57,100.00	56,100.00	56,700.00	54,559.33	53,674
2024-06-07	57,500.00	57,900.00	56,700.00	57,000.00	54,848.00	79,836
2024-06-05	55,700.00	58,200.00	55,500.00	57,900.00	55,714.02	239,599
2024-06-04	55,600.00	56,200.00	55,100.00	55,100.00	53,019.74	58,408
2024-06-03	56,000.00	56,900.00	55,800.00	56,100.00	53,981.98	60,671
2024-05-31	55,600.00	56,000.00	55,200.00	55,600.00	53,500.86	78,662
2024-05-30	55,500.00	55,600.00	55,000.00	55,200.00	53,115.96	59,753
2024-05-29	56,100.00	56,200.00	55,400.00	55,900.00	53,789.53	80,830
2024-05-28	56,300.00	56,900.00	56,300.00	56,500.00	54,366.88	60,127
2024-05-27	55,600.00	56,900.00	55,100.00	56,500.00	54,366.88	94,598
2024-05-24	55,600.00	56,100.00	55,400.00	55,600.00	53,500.86	61,045
2024-05-23	56,700.00	56,700.00	55,800.00	56,100.00	53,981.98	59,503
2024-05-22	55,600.00	57,000.00	55,500.00	56,800.00	54,655.55	83,573
2024-05-21	56,500.00	56,500.00	55,500.00	55,700.00	53,597.08	111,855
2024-05-20	56,900.00	57,300.00	56,400.00	56,700.00	54,559.33	49,148
2024-05-17	56,800.00	57,200.00	56,300.00	56,600.00	54,463.10	51,410
2024-05-16	57,200.00	57,300.00	56,800.00	57,000.00	54,848.00	49,578
2024-05-14	57,000.00	57,400.00	56,500.00	56,800.00	54,655.55	55,169
2024-05-13	57,700.00	57,800.00	56,600.00	56,800.00	54,655.55	65,000
2024-05-10	57,900.00	58,100.00	57,200.00	57,500.00	55,329.12	71,446
2024-05-09	58,000.00	58,400.00	57,400.00	57,600.00	55,425.35	98,007
2024-05-08	57,900.00	58,200.00	57,100.00	58,100.00	55,906.47	61,887
2024-05-07	57,500.00	58,100.00	57,400.00	57,900.00	55,714.02	86,678
2024-05-03	58,900.00	58,900.00	56,900.00	57,200.00	55,040.45	120,862
2024-05-02	58,400.00	59,200.00	58,000.00	58,900.00	56,676.27	89,019
2024-04-30	58,500.00	59,000.00	57,600.00	58,100.00	55,906.47	132,503
2024-04-29	57,200.00	58,900.00	56,900.00	58,600.00	56,387.59	126,223

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	1,200.0000 KRW
2025-03-26	1,100.0000 KRW
2024-04-03	850.0000 KRW
2022-12-28	700.0000 KRW
2021-12-29	700.0000 KRW
2020-12-29	700.0000 KRW
2019-12-27	700.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.