Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	58,200.00	58,500.00	56,900.00	57,200.00	55,040.45	80,371
2024-04-25	57,000.00	58,600.00	56,900.00	58,100.00	55,906.47	108,120
2024-04-24	57,400.00	57,700.00	55,400.00	57,500.00	55,329.12	87,378
2024-04-23	57,300.00	57,500.00	56,400.00	56,800.00	54,655.55	53,072
2024-04-22	55,700.00	57,500.00	55,700.00	57,300.00	55,136.68	83,639
2024-04-19	56,100.00	56,300.00	54,500.00	55,200.00	53,115.96	109,122
2024-04-18	55,700.00	56,700.00	55,500.00	56,700.00	54,559.33	77,736
2024-04-17	56,900.00	57,400.00	55,600.00	55,600.00	53,500.86	97,244
2024-04-16	57,400.00	57,700.00	56,200.00	56,900.00	54,751.78	75,789
2024-04-15	57,300.00	58,300.00	56,600.00	57,900.00	55,714.02	70,400
2024-04-12	58,000.00	58,300.00	57,200.00	58,000.00	55,810.25	96,125
2024-04-11	56,100.00	57,900.00	55,600.00	57,600.00	55,425.35	122,019
2024-04-09	56,700.00	57,400.00	56,300.00	56,700.00	54,559.33	76,516
2024-04-08	56,100.00	57,200.00	55,900.00	56,200.00	54,078.21	95,204
2024-04-05	55,800.00	56,800.00	55,600.00	56,100.00	53,981.98	84,507
2024-04-04	57,000.00	57,000.00	55,800.00	56,300.00	54,174.43	115,920
2024-04-03	56,600.00	57,100.00	56,400.00	56,700.00	54,559.33	130,779
2024-04-02	58,500.00	58,600.00	56,900.00	57,200.00	54,222.54	191,925
2024-04-01	57,500.00	58,400.00	57,200.00	58,200.00	55,170.49	99,498
2024-03-29	57,000.00	57,200.00	56,500.00	56,700.00	53,748.57	73,429
2024-03-28	57,600.00	57,600.00	56,500.00	56,900.00	53,938.16	114,400
2024-03-27	57,500.00	58,000.00	57,100.00	57,400.00	54,412.13	135,481
2024-03-26	58,200.00	58,800.00	57,600.00	57,700.00	54,696.52	104,473
2024-03-25	59,900.00	59,900.00	57,600.00	57,800.00	54,791.31	145,380
2024-03-22	60,800.00	60,900.00	59,500.00	59,900.00	56,782.00	110,617
2024-03-21	58,600.00	60,700.00	58,300.00	60,000.00	56,876.79	178,563
2024-03-20	58,600.00	59,100.00	57,800.00	58,000.00	54,980.90	121,213
2024-03-19	57,500.00	58,800.00	57,300.00	58,100.00	55,075.69	115,298
2024-03-18	57,600.00	58,200.00	57,000.00	57,600.00	54,601.72	58,285
2024-03-15	57,700.00	58,400.00	57,100.00	57,100.00	54,127.75	102,060
2024-03-14	56,900.00	58,300.00	56,600.00	57,700.00	54,696.52	117,313
2024-03-13	57,400.00	57,700.00	56,500.00	56,700.00	53,748.57	125,850
2024-03-12	57,600.00	57,900.00	56,800.00	57,300.00	54,317.34	90,457
2024-03-11	57,900.00	58,500.00	57,000.00	57,100.00	54,127.75	88,441
2024-03-08	57,700.00	58,400.00	57,400.00	57,900.00	54,886.10	68,581
2024-03-07	58,200.00	58,600.00	56,700.00	57,300.00	54,317.34	114,364
2024-03-06	58,100.00	58,600.00	57,100.00	57,900.00	54,886.10	101,521
2024-03-05	59,000.00	59,500.00	58,000.00	58,100.00	55,075.69	121,276
2024-03-04	60,800.00	60,900.00	59,400.00	59,400.00	56,308.02	121,908
2024-02-29	60,400.00	61,000.00	59,500.00	60,100.00	56,971.59	111,313
2024-02-28	59,200.00	60,700.00	59,100.00	60,400.00	57,255.97	67,532
2024-02-27	59,800.00	60,600.00	59,000.00	59,200.00	56,118.44	72,798
2024-02-26	60,900.00	61,000.00	58,600.00	59,500.00	56,402.82	155,801
2024-02-23	61,000.00	62,200.00	60,800.00	61,200.00	58,014.33	80,221
2024-02-22	60,000.00	61,600.00	59,700.00	61,100.00	57,919.53	96,322
2024-02-21	60,700.00	61,400.00	59,700.00	59,900.00	56,782.00	111,159
2024-02-20	61,500.00	62,200.00	60,500.00	60,800.00	57,635.15	99,006
2024-02-19	61,200.00	61,900.00	60,500.00	61,300.00	58,109.12	93,698
2024-02-16	60,400.00	60,900.00	59,800.00	60,900.00	57,729.94	113,977
2024-02-15	62,400.00	62,400.00	59,800.00	60,000.00	56,876.79	117,654
2024-02-14	61,300.00	62,200.00	60,700.00	61,400.00	58,203.92	75,997
2024-02-13	62,200.00	64,500.00	61,800.00	62,000.00	58,772.69	139,683
2024-02-08	62,200.00	63,000.00	61,100.00	61,700.00	58,488.30	115,545
2024-02-07	61,000.00	62,600.00	61,000.00	62,200.00	58,962.27	135,906
2024-02-06	63,200.00	63,200.00	60,500.00	60,900.00	57,729.94	154,766
2024-02-05	65,900.00	67,000.00	61,500.00	63,400.00	60,099.81	320,101
2024-02-02	61,500.00	65,500.00	61,000.00	64,500.00	61,142.55	510,224
2024-02-01	57,300.00	61,100.00	57,000.00	60,400.00	57,255.97	218,811
2024-01-31	57,300.00	58,300.00	57,100.00	58,300.00	55,265.28	94,862
2024-01-30	58,700.00	59,200.00	57,300.00	57,300.00	54,317.34	52,727

← NewerPage 11 of 21 · 1,227 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.