Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	57,800.00	58,800.00	56,500.00	58,400.00	55,360.08	226,818
2023-05-08	57,500.00	58,300.00	57,000.00	57,700.00	54,696.52	155,524
2023-05-04	56,600.00	57,100.00	56,000.00	56,900.00	53,938.16	138,661
2023-05-03	57,500.00	58,100.00	56,600.00	56,800.00	53,843.36	117,984
2023-05-02	56,200.00	57,800.00	56,200.00	57,700.00	54,696.52	220,649
2023-04-28	56,900.00	57,000.00	55,500.00	56,000.00	53,085.01	246,183
2023-04-27	56,700.00	57,800.00	56,200.00	56,500.00	53,558.98	337,044
2023-04-26	63,200.00	63,300.00	56,800.00	56,900.00	53,938.16	1,037,875
2023-04-25	61,500.00	63,800.00	60,500.00	61,900.00	58,677.89	610,441
2023-04-24	59,400.00	62,100.00	59,400.00	61,600.00	58,393.51	321,692
2023-04-21	60,300.00	60,500.00	58,700.00	59,800.00	56,687.20	206,532
2023-04-20	62,100.00	62,100.00	59,900.00	60,100.00	56,971.59	273,691
2023-04-19	61,700.00	62,500.00	61,400.00	62,300.00	59,057.07	219,626
2023-04-18	63,900.00	63,900.00	60,800.00	61,700.00	58,488.30	494,398
2023-04-17	64,500.00	64,600.00	63,200.00	64,000.00	60,668.58	319,386
2023-04-14	65,300.00	65,500.00	63,300.00	63,900.00	60,573.78	411,736
2023-04-13	65,200.00	65,500.00	63,500.00	65,100.00	61,711.32	463,639
2023-04-12	66,500.00	67,000.00	64,100.00	65,200.00	61,806.11	1,190,063
2023-04-11	56,000.00	64,500.00	55,500.00	64,400.00	61,047.76	1,631,487
2023-04-10	55,800.00	56,100.00	54,600.00	55,500.00	52,611.03	144,877
2023-04-07	56,000.00	56,500.00	55,300.00	55,900.00	52,990.21	101,452
2023-04-06	57,100.00	57,200.00	55,300.00	55,300.00	52,421.44	158,575
2023-04-05	55,700.00	57,200.00	55,700.00	57,000.00	54,032.95	135,301
2023-04-04	56,700.00	58,000.00	55,500.00	55,700.00	52,800.62	170,438
2023-04-03	56,600.00	58,100.00	56,600.00	56,700.00	53,748.57	234,713
2023-03-31	56,500.00	57,100.00	55,600.00	56,000.00	53,085.01	147,831
2023-03-30	55,300.00	56,300.00	54,600.00	55,900.00	52,990.21	188,871
2023-03-29	54,500.00	55,500.00	54,400.00	54,900.00	52,042.27	139,804
2023-03-28	53,300.00	54,700.00	53,200.00	54,500.00	51,663.09	130,390
2023-03-27	52,900.00	53,300.00	52,500.00	53,300.00	50,525.55	81,390
2023-03-24	54,400.00	54,500.00	52,700.00	52,900.00	50,146.37	200,394
2023-03-23	54,100.00	55,100.00	53,900.00	54,200.00	51,378.70	127,967
2023-03-22	55,000.00	55,100.00	54,100.00	54,600.00	51,757.88	136,277
2023-03-21	54,900.00	55,100.00	54,200.00	54,400.00	51,568.29	77,829
2023-03-20	54,300.00	55,000.00	54,100.00	54,100.00	51,283.91	97,039
2023-03-17	54,600.00	55,300.00	53,500.00	54,700.00	51,852.68	136,732
2023-03-16	53,900.00	54,600.00	53,100.00	54,200.00	51,378.70	142,227
2023-03-15	54,000.00	55,400.00	53,700.00	54,400.00	51,568.29	129,876
2023-03-14	55,500.00	55,600.00	53,100.00	53,300.00	50,525.55	163,256
2023-03-13	55,600.00	56,200.00	54,700.00	55,900.00	52,990.21	119,802
2023-03-10	55,900.00	57,000.00	55,600.00	55,900.00	52,990.21	126,895
2023-03-09	56,000.00	57,900.00	56,000.00	56,700.00	53,748.57	251,444
2023-03-08	55,900.00	56,700.00	55,600.00	56,200.00	53,274.60	98,529
2023-03-07	57,700.00	57,700.00	56,200.00	56,600.00	53,653.77	112,939
2023-03-06	58,200.00	59,000.00	56,900.00	57,300.00	54,317.34	141,568
2023-03-03	57,200.00	57,900.00	56,800.00	57,600.00	54,601.72	227,213
2023-03-02	55,900.00	57,600.00	55,800.00	56,900.00	53,938.16	232,811
2023-02-28	54,800.00	56,800.00	54,800.00	55,900.00	52,990.21	215,504
2023-02-27	55,200.00	55,200.00	53,600.00	54,600.00	51,757.88	128,730
2023-02-24	56,300.00	56,600.00	55,100.00	55,400.00	52,516.24	161,681
2023-02-23	53,800.00	57,000.00	53,800.00	56,300.00	53,369.39	347,362
2023-02-22	54,600.00	54,600.00	53,400.00	53,600.00	50,809.93	146,628
2023-02-21	55,500.00	55,700.00	54,700.00	55,300.00	52,421.44	90,519
2023-02-20	55,100.00	55,500.00	54,400.00	55,000.00	52,137.06	86,376
2023-02-17	54,600.00	55,500.00	54,400.00	54,900.00	52,042.27	93,923
2023-02-16	53,900.00	55,800.00	53,700.00	55,300.00	52,421.44	258,322
2023-02-15	55,500.00	55,800.00	53,100.00	53,300.00	50,525.55	151,748
2023-02-14	54,400.00	55,700.00	54,100.00	54,900.00	52,042.27	204,714
2023-02-13	55,000.00	55,000.00	53,600.00	54,100.00	51,283.91	125,901
2023-02-10	54,700.00	55,400.00	54,000.00	55,000.00	52,137.06	144,586

← NewerPage 15 of 21 · 1,224 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.