Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	54,700.00	55,500.00	54,200.00	55,200.00	52,326.65	177,155
2023-02-07	54,500.00	55,000.00	54,000.00	54,100.00	51,283.91	156,260
2023-02-06	54,700.00	55,100.00	54,100.00	54,200.00	51,378.70	186,413
2023-02-03	53,700.00	55,100.00	53,400.00	54,500.00	51,663.09	290,784
2023-02-02	53,400.00	53,900.00	53,000.00	53,400.00	50,620.35	208,420
2023-02-01	53,800.00	54,000.00	52,400.00	53,000.00	50,241.17	237,663
2023-01-31	52,700.00	53,600.00	52,200.00	53,500.00	50,715.14	178,157
2023-01-30	54,400.00	54,800.00	52,700.00	52,800.00	50,051.58	156,956
2023-01-27	54,700.00	55,000.00	53,600.00	53,900.00	51,094.32	216,530
2023-01-26	52,600.00	54,700.00	52,600.00	54,500.00	51,663.09	207,963
2023-01-25	52,600.00	53,000.00	52,200.00	52,400.00	49,672.40	101,595
2023-01-20	51,700.00	52,300.00	51,600.00	52,200.00	49,482.81	98,566
2023-01-19	52,300.00	52,600.00	51,800.00	51,900.00	49,198.43	102,346
2023-01-18	52,700.00	53,200.00	52,500.00	52,800.00	50,051.58	85,997
2023-01-17	53,800.00	54,000.00	53,000.00	53,100.00	50,335.96	72,206
2023-01-16	54,700.00	54,700.00	52,900.00	53,600.00	50,809.93	118,100
2023-01-13	54,300.00	55,300.00	53,900.00	54,200.00	51,378.70	128,385
2023-01-12	54,100.00	54,500.00	53,500.00	53,800.00	50,999.52	122,361
2023-01-11	54,100.00	54,600.00	53,300.00	53,300.00	50,525.55	100,237
2023-01-10	53,800.00	54,200.00	53,100.00	53,600.00	50,809.93	88,346
2023-01-09	52,000.00	54,300.00	51,700.00	53,800.00	50,999.52	196,651
2023-01-06	49,950.00	52,300.00	49,950.00	51,300.00	48,629.66	126,409
2023-01-05	51,200.00	51,600.00	50,000.00	50,300.00	47,681.71	144,706
2023-01-04	50,200.00	51,400.00	50,200.00	50,700.00	48,060.89	102,942
2023-01-03	50,400.00	51,400.00	49,000.00	51,200.00	48,534.86	151,520
2023-01-02	50,700.00	52,400.00	50,200.00	50,400.00	47,776.51	177,854
2022-12-29	50,600.00	50,800.00	49,400.00	49,450.00	46,875.96	140,711
2022-12-28	51,000.00	51,100.00	50,200.00	51,100.00	48,440.07	113,985
2022-12-27	51,800.00	52,400.00	51,500.00	51,800.00	48,440.07	110,829
2022-12-26	51,600.00	52,200.00	51,000.00	51,900.00	48,533.58	87,328
2022-12-23	52,000.00	52,700.00	51,500.00	51,700.00	48,346.55	135,969
2022-12-22	52,700.00	53,500.00	52,700.00	53,100.00	49,655.75	109,069
2022-12-21	53,400.00	53,400.00	52,300.00	52,400.00	49,001.15	107,614
2022-12-20	53,300.00	53,400.00	51,900.00	53,000.00	49,562.23	164,602
2022-12-19	54,600.00	54,600.00	53,000.00	53,400.00	49,936.29	144,477
2022-12-16	54,800.00	56,100.00	54,500.00	54,600.00	51,058.45	106,233
2022-12-15	55,500.00	56,600.00	55,300.00	55,600.00	51,993.59	85,931
2022-12-14	54,100.00	56,000.00	54,000.00	55,700.00	52,087.10	144,496
2022-12-13	55,500.00	55,900.00	53,200.00	53,900.00	50,403.85	252,039
2022-12-12	56,100.00	56,300.00	55,300.00	55,400.00	51,806.56	76,467
2022-12-09	56,300.00	56,800.00	55,700.00	56,200.00	52,554.67	93,078
2022-12-08	57,200.00	57,200.00	55,600.00	56,000.00	52,367.64	147,718
2022-12-07	57,000.00	57,400.00	56,400.00	56,900.00	53,209.26	89,736
2022-12-06	58,500.00	58,700.00	56,800.00	57,200.00	53,489.81	144,147
2022-12-05	59,800.00	60,000.00	58,000.00	58,700.00	54,892.51	93,722
2022-12-02	60,800.00	60,800.00	59,500.00	59,500.00	55,640.62	71,619
2022-12-01	60,700.00	61,100.00	60,100.00	60,500.00	56,575.76	96,627
2022-11-30	60,000.00	60,500.00	59,500.00	59,800.00	55,921.16	98,186
2022-11-29	59,700.00	60,300.00	59,100.00	60,100.00	56,201.70	78,268
2022-11-28	58,900.00	60,000.00	57,600.00	59,700.00	55,827.65	116,915
2022-11-25	60,000.00	60,000.00	58,700.00	58,900.00	55,079.54	88,043
2022-11-24	60,500.00	60,600.00	59,300.00	59,600.00	55,734.13	110,689
2022-11-23	59,300.00	60,300.00	58,800.00	60,200.00	56,295.21	92,014
2022-11-22	60,100.00	60,100.00	58,900.00	59,000.00	55,173.05	64,983
2022-11-21	60,800.00	61,100.00	59,700.00	60,000.00	56,108.19	61,976
2022-11-18	61,000.00	61,600.00	60,500.00	60,500.00	56,575.76	74,336
2022-11-17	61,700.00	62,000.00	60,500.00	60,500.00	56,575.76	87,670
2022-11-16	63,800.00	63,900.00	61,200.00	61,700.00	57,697.92	138,577
2022-11-15	64,000.00	64,100.00	62,900.00	63,200.00	59,100.62	87,320
2022-11-14	63,300.00	64,800.00	63,100.00	63,700.00	59,568.19	174,969

← NewerPage 16 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.