Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	52,600.00	53,200.00	51,900.00	52,300.00	49,577.60	359,619
2023-11-01	56,900.00	56,900.00	51,700.00	52,200.00	49,482.81	427,978
2023-10-31	57,200.00	58,200.00	56,000.00	56,000.00	53,085.01	157,544
2023-10-30	60,200.00	61,000.00	56,200.00	56,700.00	53,748.57	256,765
2023-10-27	60,800.00	61,800.00	60,200.00	60,800.00	57,635.15	145,966
2023-10-26	60,600.00	61,200.00	59,800.00	60,200.00	57,066.38	92,700
2023-10-25	61,000.00	61,800.00	59,700.00	61,300.00	58,109.12	94,279
2023-10-24	62,100.00	62,100.00	60,300.00	60,700.00	57,540.36	96,358
2023-10-23	60,200.00	62,400.00	60,200.00	61,800.00	58,583.10	117,020
2023-10-20	60,600.00	61,200.00	59,600.00	60,200.00	57,066.38	102,169
2023-10-19	61,000.00	61,300.00	60,100.00	60,700.00	57,540.36	101,418
2023-10-18	61,100.00	62,400.00	61,100.00	62,100.00	58,867.48	112,834
2023-10-17	62,800.00	62,800.00	60,900.00	61,000.00	57,824.74	120,469
2023-10-16	62,600.00	65,000.00	61,700.00	62,200.00	58,962.27	267,518
2023-10-13	63,300.00	63,600.00	61,900.00	62,400.00	59,151.86	104,618
2023-10-12	62,400.00	63,300.00	61,800.00	63,100.00	59,815.43	128,332
2023-10-11	62,100.00	63,800.00	62,000.00	62,200.00	58,962.27	114,298
2023-10-10	63,100.00	63,600.00	61,300.00	62,000.00	58,772.69	148,823
2023-10-06	62,400.00	63,100.00	61,600.00	62,700.00	59,436.25	101,167
2023-10-05	63,500.00	64,300.00	61,500.00	62,400.00	59,151.86	159,437
2023-10-04	62,600.00	64,400.00	62,500.00	63,300.00	60,005.02	228,320
2023-09-27	62,100.00	64,000.00	61,700.00	63,700.00	60,384.19	248,746
2023-09-26	62,700.00	63,000.00	61,300.00	62,600.00	59,341.45	207,240
2023-09-25	60,300.00	62,700.00	59,700.00	62,600.00	59,341.45	301,784
2023-09-22	58,200.00	60,000.00	57,800.00	59,800.00	56,687.20	119,052
2023-09-21	59,600.00	60,300.00	58,600.00	58,600.00	55,549.67	159,851
2023-09-20	58,900.00	59,800.00	58,400.00	59,500.00	56,402.82	130,167
2023-09-19	57,800.00	59,700.00	57,800.00	58,700.00	55,644.46	195,332
2023-09-18	57,200.00	58,000.00	57,100.00	57,500.00	54,506.93	54,548
2023-09-15	57,200.00	58,000.00	57,000.00	58,000.00	54,980.90	115,841
2023-09-14	57,100.00	57,400.00	56,500.00	56,900.00	53,938.16	124,123
2023-09-13	56,600.00	57,500.00	56,300.00	56,900.00	53,938.16	94,547
2023-09-12	56,000.00	57,400.00	55,800.00	56,600.00	53,653.77	119,944
2023-09-11	55,400.00	56,800.00	55,000.00	55,600.00	52,705.83	102,440
2023-09-08	54,900.00	55,400.00	54,500.00	55,300.00	52,421.44	54,698
2023-09-07	56,000.00	56,200.00	54,300.00	54,800.00	51,947.47	161,497
2023-09-06	56,800.00	58,100.00	55,800.00	56,000.00	53,085.01	141,279
2023-09-05	57,100.00	57,600.00	56,500.00	56,800.00	53,843.36	92,029
2023-09-04	56,600.00	57,100.00	56,200.00	57,100.00	54,127.75	58,682
2023-09-01	57,300.00	57,800.00	56,800.00	56,800.00	53,843.36	82,788
2023-08-31	57,200.00	57,600.00	56,500.00	57,600.00	54,601.72	94,463
2023-08-30	57,500.00	57,800.00	57,100.00	57,200.00	54,222.54	55,151
2023-08-29	56,200.00	57,600.00	56,200.00	56,900.00	53,938.16	79,857
2023-08-28	56,200.00	56,500.00	55,400.00	56,100.00	53,179.80	64,950
2023-08-25	55,500.00	56,000.00	55,300.00	55,700.00	52,800.62	67,390
2023-08-24	56,900.00	57,100.00	56,100.00	56,200.00	53,274.60	86,390
2023-08-23	56,800.00	56,800.00	56,100.00	56,600.00	53,653.77	76,209
2023-08-22	56,800.00	57,600.00	56,500.00	56,900.00	53,938.16	79,486
2023-08-21	57,200.00	57,600.00	56,700.00	56,700.00	53,748.57	55,333
2023-08-18	56,500.00	57,700.00	56,100.00	57,100.00	54,127.75	98,885
2023-08-17	56,400.00	57,500.00	56,000.00	57,500.00	54,506.93	123,269
2023-08-16	58,600.00	58,800.00	57,000.00	57,100.00	54,127.75	248,626
2023-08-14	60,200.00	60,400.00	59,200.00	59,200.00	56,118.44	100,645
2023-08-11	58,800.00	60,900.00	58,800.00	60,000.00	56,876.79	194,268
2023-08-10	58,300.00	58,900.00	57,500.00	58,800.00	55,739.26	168,064
2023-08-09	58,800.00	59,100.00	57,900.00	58,900.00	55,834.05	153,897
2023-08-08	59,400.00	60,200.00	58,400.00	58,600.00	55,549.67	136,927
2023-08-07	60,200.00	60,300.00	58,200.00	59,100.00	56,023.64	166,307
2023-08-04	60,800.00	61,000.00	59,800.00	60,500.00	57,350.77	97,508
2023-08-03	60,400.00	61,100.00	59,900.00	60,600.00	57,445.56	138,086

← NewerPage 13 of 21 · 1,228 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.