Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	63,500.00	63,500.00	60,100.00	60,400.00	57,255.97	309,132
2023-08-01	63,000.00	63,500.00	61,800.00	63,500.00	60,194.61	161,679
2023-07-31	62,600.00	63,300.00	61,000.00	63,100.00	59,815.43	269,653
2023-07-28	63,100.00	65,400.00	61,900.00	62,100.00	58,867.48	280,888
2023-07-27	64,700.00	65,400.00	63,100.00	63,600.00	60,289.40	234,321
2023-07-26	66,300.00	66,500.00	62,900.00	64,100.00	60,763.37	305,225
2023-07-25	64,100.00	67,100.00	64,100.00	66,300.00	62,848.86	254,228
2023-07-24	65,000.00	65,800.00	63,800.00	64,100.00	60,763.37	195,567
2023-07-21	66,000.00	67,900.00	65,500.00	66,100.00	62,659.27	193,326
2023-07-20	66,100.00	67,500.00	65,300.00	66,500.00	63,038.45	208,476
2023-07-19	65,200.00	66,300.00	64,400.00	66,100.00	62,659.27	186,520
2023-07-18	66,100.00	66,800.00	64,500.00	64,700.00	61,332.14	197,854
2023-07-17	68,000.00	68,400.00	65,100.00	65,900.00	62,469.68	240,745
2023-07-14	66,000.00	69,100.00	66,000.00	68,000.00	64,460.36	369,714
2023-07-13	66,700.00	67,400.00	65,400.00	65,600.00	62,185.29	246,886
2023-07-12	67,900.00	68,000.00	66,000.00	66,400.00	62,943.65	199,845
2023-07-11	67,400.00	67,800.00	66,000.00	67,500.00	63,986.39	189,818
2023-07-10	68,400.00	68,400.00	66,500.00	67,300.00	63,796.80	202,187
2023-07-07	68,200.00	68,500.00	65,900.00	67,900.00	64,365.57	309,421
2023-07-06	67,200.00	70,500.00	67,100.00	67,800.00	64,270.78	591,373
2023-07-05	67,900.00	68,100.00	66,500.00	67,100.00	63,607.21	203,582
2023-07-04	67,200.00	68,700.00	66,600.00	67,800.00	64,270.78	248,669
2023-07-03	67,600.00	67,700.00	66,500.00	67,100.00	63,607.21	258,317
2023-06-30	64,900.00	69,000.00	64,800.00	67,000.00	63,512.42	600,024
2023-06-29	65,800.00	66,300.00	64,600.00	64,800.00	61,426.94	275,030
2023-06-28	65,000.00	66,800.00	64,000.00	65,900.00	62,469.68	789,305
2023-06-27	60,700.00	64,400.00	60,700.00	64,100.00	60,763.37	640,872
2023-06-26	59,100.00	61,600.00	58,900.00	60,700.00	57,540.36	197,889
2023-06-23	60,800.00	60,800.00	59,000.00	59,100.00	56,023.64	143,227
2023-06-22	61,200.00	61,300.00	60,300.00	60,800.00	57,635.15	124,244
2023-06-21	58,600.00	61,800.00	57,900.00	61,600.00	58,393.51	393,793
2023-06-20	58,600.00	59,300.00	58,200.00	58,400.00	55,360.08	90,980
2023-06-19	59,300.00	59,300.00	57,800.00	59,000.00	55,928.85	104,854
2023-06-16	59,600.00	60,200.00	59,200.00	59,200.00	56,118.44	132,917
2023-06-15	59,300.00	60,300.00	59,200.00	59,400.00	56,308.02	114,559
2023-06-14	60,000.00	60,500.00	59,100.00	59,400.00	56,308.02	116,606
2023-06-13	59,900.00	60,500.00	59,500.00	59,600.00	56,497.61	118,555
2023-06-12	60,900.00	61,300.00	59,300.00	59,500.00	56,402.82	117,676
2023-06-09	60,200.00	61,200.00	59,500.00	60,900.00	57,729.94	264,162
2023-06-08	59,700.00	60,300.00	59,100.00	59,700.00	56,592.41	143,575
2023-06-07	62,300.00	62,400.00	59,200.00	59,700.00	56,592.41	262,212
2023-06-05	61,500.00	62,000.00	61,000.00	62,000.00	58,772.69	125,833
2023-06-02	60,500.00	61,500.00	60,200.00	61,000.00	57,824.74	101,935
2023-06-01	61,400.00	61,800.00	59,900.00	60,100.00	56,971.59	134,179
2023-05-31	61,100.00	62,500.00	60,800.00	61,400.00	58,203.92	128,244
2023-05-30	61,100.00	61,500.00	60,100.00	61,000.00	57,824.74	96,924
2023-05-26	61,200.00	61,500.00	59,900.00	60,800.00	57,635.15	130,673
2023-05-25	61,500.00	61,900.00	60,700.00	61,200.00	58,014.33	131,604
2023-05-24	61,200.00	62,500.00	61,000.00	61,800.00	58,583.10	128,885
2023-05-23	62,300.00	62,400.00	61,400.00	61,800.00	58,583.10	104,637
2023-05-22	61,300.00	62,200.00	60,900.00	62,000.00	58,772.69	123,101
2023-05-19	61,500.00	62,000.00	60,800.00	61,900.00	58,677.89	177,477
2023-05-18	61,500.00	62,200.00	61,000.00	61,500.00	58,298.71	120,120
2023-05-17	59,100.00	61,800.00	59,100.00	61,400.00	58,203.92	225,224
2023-05-16	60,500.00	60,500.00	58,800.00	59,600.00	56,497.61	153,635
2023-05-15	60,100.00	60,800.00	59,300.00	60,500.00	57,350.77	154,651
2023-05-12	60,300.00	61,000.00	59,300.00	60,200.00	57,066.38	200,649
2023-05-11	59,400.00	60,500.00	58,800.00	60,000.00	56,876.79	206,259
2023-05-10	58,400.00	61,100.00	58,100.00	59,400.00	56,308.02	336,159
2023-05-09	57,800.00	58,800.00	56,500.00	58,400.00	55,360.08	226,818

← NewerPage 14 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.