Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	56,800.00	58,900.00	56,500.00	58,000.00	54,980.90	78,904
2024-01-26	58,200.00	58,300.00	56,800.00	56,800.00	53,843.36	65,448
2024-01-25	55,100.00	58,400.00	55,000.00	58,000.00	54,980.90	124,474
2024-01-24	56,200.00	56,200.00	55,200.00	55,500.00	52,611.03	40,941
2024-01-23	55,700.00	56,300.00	54,700.00	55,900.00	52,990.21	41,872
2024-01-22	55,600.00	55,700.00	54,500.00	55,200.00	52,326.65	45,737
2024-01-19	55,500.00	56,000.00	55,100.00	55,200.00	52,326.65	49,426
2024-01-18	55,100.00	55,900.00	54,800.00	55,000.00	52,137.06	59,475
2024-01-17	57,300.00	58,000.00	55,300.00	55,500.00	52,611.03	91,281
2024-01-16	59,100.00	59,500.00	57,500.00	57,600.00	54,601.72	63,233
2024-01-15	58,700.00	59,400.00	58,100.00	59,000.00	55,928.85	50,336
2024-01-12	59,300.00	59,500.00	58,300.00	58,600.00	55,549.67	80,450
2024-01-11	60,500.00	60,600.00	59,300.00	59,300.00	56,213.23	54,319
2024-01-10	60,200.00	60,500.00	59,300.00	60,000.00	56,876.79	51,338
2024-01-09	61,000.00	61,600.00	60,100.00	60,200.00	57,066.38	69,745
2024-01-08	60,600.00	60,900.00	60,100.00	60,400.00	57,255.97	49,792
2024-01-05	60,900.00	61,400.00	60,000.00	60,300.00	57,161.18	77,693
2024-01-04	61,700.00	62,100.00	60,400.00	61,000.00	57,824.74	77,494
2024-01-03	63,300.00	63,400.00	62,000.00	62,200.00	58,962.27	87,227
2024-01-02	65,100.00	65,200.00	63,600.00	64,000.00	60,668.58	56,562
2023-12-28	64,200.00	65,700.00	63,800.00	65,100.00	61,711.32	127,406
2023-12-27	62,500.00	63,700.00	62,400.00	63,700.00	60,384.19	61,549
2023-12-26	63,800.00	63,800.00	62,300.00	63,200.00	59,910.22	80,837
2023-12-22	64,700.00	64,700.00	63,500.00	63,800.00	60,478.99	70,239
2023-12-21	62,900.00	65,000.00	62,600.00	63,800.00	60,478.99	135,762
2023-12-20	61,500.00	63,900.00	61,300.00	63,400.00	60,099.81	167,487
2023-12-19	61,700.00	61,900.00	60,700.00	61,500.00	58,298.71	71,761
2023-12-18	62,600.00	63,000.00	61,500.00	61,900.00	58,677.89	92,102
2023-12-15	61,300.00	63,000.00	61,100.00	62,900.00	59,625.84	194,355
2023-12-14	61,000.00	61,300.00	60,100.00	60,600.00	57,445.56	87,983
2023-12-13	60,600.00	61,300.00	60,400.00	60,400.00	57,255.97	55,900
2023-12-12	61,000.00	61,400.00	60,500.00	60,600.00	57,445.56	54,182
2023-12-11	60,200.00	61,100.00	59,500.00	60,800.00	57,635.15	60,123
2023-12-08	60,000.00	60,300.00	59,600.00	59,900.00	56,782.00	38,897
2023-12-07	59,900.00	60,200.00	58,500.00	59,700.00	56,592.41	64,171
2023-12-06	59,700.00	60,300.00	58,800.00	59,800.00	56,687.20	60,279
2023-12-05	60,000.00	60,500.00	59,500.00	59,500.00	56,402.82	66,278
2023-12-04	59,700.00	61,300.00	59,500.00	60,300.00	57,161.18	100,119
2023-12-01	59,600.00	59,800.00	58,700.00	59,300.00	56,213.23	72,137
2023-11-30	60,300.00	60,600.00	59,300.00	59,600.00	56,497.61	95,469
2023-11-29	58,700.00	60,600.00	58,300.00	60,400.00	57,255.97	125,118
2023-11-28	58,500.00	59,500.00	57,900.00	59,000.00	55,928.85	83,249
2023-11-27	58,400.00	59,400.00	58,300.00	58,800.00	55,739.26	67,142
2023-11-24	56,800.00	59,000.00	56,600.00	58,400.00	55,360.08	149,100
2023-11-23	56,200.00	56,900.00	55,700.00	56,800.00	53,843.36	135,069
2023-11-22	56,500.00	56,500.00	55,300.00	55,900.00	52,990.21	113,739
2023-11-21	56,500.00	57,100.00	56,200.00	56,400.00	53,464.18	145,580
2023-11-20	57,000.00	57,000.00	55,700.00	56,700.00	53,748.57	96,948
2023-11-17	55,600.00	57,200.00	55,000.00	57,100.00	54,127.75	130,746
2023-11-16	55,000.00	55,800.00	54,500.00	55,600.00	52,705.83	139,647
2023-11-15	54,500.00	54,900.00	54,100.00	54,700.00	51,852.68	162,339
2023-11-14	52,900.00	53,700.00	52,800.00	53,500.00	50,715.14	104,350
2023-11-13	53,400.00	53,400.00	52,300.00	52,500.00	49,767.19	68,052
2023-11-10	52,800.00	53,100.00	52,300.00	52,900.00	50,146.37	71,766
2023-11-09	53,800.00	54,400.00	53,000.00	53,300.00	50,525.55	128,391
2023-11-08	53,900.00	54,800.00	53,500.00	53,700.00	50,904.73	92,857
2023-11-07	55,200.00	55,200.00	53,300.00	53,700.00	50,904.73	141,459
2023-11-06	54,000.00	55,300.00	52,600.00	55,300.00	52,421.44	324,125
2023-11-03	52,900.00	53,100.00	51,500.00	52,100.00	49,388.01	233,565
2023-11-02	52,600.00	53,200.00	51,900.00	52,300.00	49,577.60	359,619

← NewerPage 12 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.