Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 63,500.00 | 63,900.00 | 62,100.00 | 62,800.00 | 58,726.57 | 136,539 |
| 2022-11-10 | 62,000.00 | 62,900.00 | 61,600.00 | 61,800.00 | 57,791.43 | 118,829 |
| 2022-11-09 | 62,800.00 | 63,500.00 | 62,300.00 | 62,800.00 | 58,726.57 | 119,771 |
| 2022-11-08 | 63,700.00 | 63,700.00 | 62,100.00 | 62,300.00 | 58,259.00 | 90,595 |
| 2022-11-07 | 62,500.00 | 63,600.00 | 61,900.00 | 62,800.00 | 58,726.57 | 129,929 |
| 2022-11-04 | 60,000.00 | 61,700.00 | 59,800.00 | 61,500.00 | 57,510.89 | 102,562 |
| 2022-11-03 | 59,400.00 | 61,300.00 | 59,400.00 | 60,300.00 | 56,388.73 | 113,618 |
| 2022-11-02 | 60,800.00 | 61,200.00 | 60,100.00 | 60,700.00 | 56,762.78 | 126,048 |
| 2022-11-01 | 61,500.00 | 61,600.00 | 60,200.00 | 60,400.00 | 56,482.24 | 187,361 |
| 2022-10-31 | 65,300.00 | 65,400.00 | 60,000.00 | 61,100.00 | 57,136.84 | 342,558 |
| 2022-10-28 | 62,700.00 | 65,700.00 | 62,200.00 | 64,000.00 | 59,848.73 | 269,707 |
| 2022-10-27 | 62,100.00 | 62,700.00 | 61,400.00 | 62,700.00 | 58,633.06 | 122,626 |
| 2022-10-26 | 61,500.00 | 62,400.00 | 60,600.00 | 61,400.00 | 57,417.38 | 140,494 |
| 2022-10-25 | 59,200.00 | 60,900.00 | 58,300.00 | 60,800.00 | 56,856.30 | 172,815 |
| 2022-10-24 | 63,100.00 | 63,100.00 | 58,200.00 | 58,600.00 | 54,799.00 | 214,494 |
| 2022-10-21 | 60,800.00 | 62,200.00 | 60,400.00 | 61,300.00 | 57,323.86 | 147,351 |
| 2022-10-20 | 61,400.00 | 61,600.00 | 60,100.00 | 60,100.00 | 56,201.70 | 138,386 |
| 2022-10-19 | 58,600.00 | 62,700.00 | 58,600.00 | 61,400.00 | 57,417.38 | 199,479 |
| 2022-10-18 | 58,400.00 | 60,300.00 | 57,800.00 | 60,300.00 | 56,388.73 | 241,610 |
| 2022-10-17 | 56,200.00 | 57,400.00 | 55,200.00 | 57,000.00 | 53,302.78 | 112,854 |
| 2022-10-14 | 57,100.00 | 58,000.00 | 56,500.00 | 57,200.00 | 53,489.81 | 132,707 |
| 2022-10-13 | 57,500.00 | 57,800.00 | 55,700.00 | 55,900.00 | 52,274.13 | 164,697 |
| 2022-10-12 | 57,800.00 | 59,200.00 | 57,300.00 | 58,200.00 | 54,424.94 | 131,999 |
| 2022-10-11 | 59,300.00 | 59,800.00 | 57,800.00 | 58,300.00 | 54,518.46 | 177,567 |
| 2022-10-07 | 61,900.00 | 63,100.00 | 60,600.00 | 61,100.00 | 57,136.84 | 151,788 |
| 2022-10-06 | 61,700.00 | 62,600.00 | 60,500.00 | 62,600.00 | 58,539.54 | 144,516 |
| 2022-10-05 | 65,000.00 | 65,000.00 | 60,100.00 | 60,800.00 | 56,856.30 | 317,024 |
| 2022-10-04 | 62,000.00 | 62,900.00 | 60,600.00 | 62,700.00 | 58,633.06 | 157,768 |
| 2022-09-30 | 61,900.00 | 62,800.00 | 59,500.00 | 60,100.00 | 56,201.70 | 232,555 |
| 2022-09-29 | 62,900.00 | 63,500.00 | 61,800.00 | 62,400.00 | 58,352.51 | 182,697 |
| 2022-09-28 | 65,000.00 | 65,200.00 | 60,700.00 | 61,400.00 | 57,417.38 | 219,506 |
| 2022-09-27 | 65,000.00 | 66,100.00 | 63,400.00 | 65,300.00 | 61,064.41 | 199,302 |
| 2022-09-26 | 66,800.00 | 67,800.00 | 65,000.00 | 65,300.00 | 61,064.41 | 214,186 |
| 2022-09-23 | 70,600.00 | 70,700.00 | 68,300.00 | 68,800.00 | 64,337.39 | 162,080 |
| 2022-09-22 | 71,000.00 | 71,500.00 | 70,000.00 | 70,600.00 | 66,020.63 | 120,901 |
| 2022-09-21 | 72,800.00 | 73,200.00 | 70,700.00 | 71,700.00 | 67,049.28 | 156,482 |
| 2022-09-20 | 74,400.00 | 74,600.00 | 72,800.00 | 73,200.00 | 68,451.99 | 119,883 |
| 2022-09-19 | 74,600.00 | 75,200.00 | 73,200.00 | 73,500.00 | 68,732.53 | 163,530 |
| 2022-09-16 | 74,400.00 | 75,600.00 | 74,000.00 | 74,200.00 | 69,387.12 | 150,667 |
| 2022-09-15 | 76,300.00 | 76,800.00 | 74,100.00 | 74,800.00 | 69,948.21 | 196,419 |
| 2022-09-14 | 75,900.00 | 77,400.00 | 75,000.00 | 75,900.00 | 70,976.86 | 226,503 |
| 2022-09-13 | 77,500.00 | 78,000.00 | 75,800.00 | 78,000.00 | 72,940.64 | 229,477 |
| 2022-09-08 | 78,700.00 | 78,900.00 | 75,600.00 | 77,500.00 | 72,473.08 | 258,111 |
| 2022-09-07 | 76,800.00 | 78,500.00 | 76,400.00 | 78,400.00 | 73,314.70 | 375,351 |
| 2022-09-06 | 76,200.00 | 76,800.00 | 75,200.00 | 76,700.00 | 71,724.97 | 131,590 |
| 2022-09-05 | 75,300.00 | 77,600.00 | 75,200.00 | 76,100.00 | 71,163.88 | 253,469 |
| 2022-09-02 | 75,800.00 | 78,000.00 | 74,700.00 | 75,200.00 | 70,322.26 | 356,136 |
| 2022-09-01 | 75,400.00 | 76,300.00 | 74,500.00 | 75,300.00 | 70,415.77 | 218,847 |
| 2022-08-31 | 75,300.00 | 77,000.00 | 74,600.00 | 76,000.00 | 71,070.37 | 391,008 |
| 2022-08-30 | 70,300.00 | 76,400.00 | 70,300.00 | 75,300.00 | 70,415.77 | 785,024 |
| 2022-08-29 | 69,300.00 | 70,400.00 | 68,000.00 | 69,400.00 | 64,898.47 | 117,426 |
| 2022-08-26 | 72,000.00 | 72,000.00 | 70,500.00 | 71,300.00 | 66,675.23 | 105,537 |
| 2022-08-25 | 68,700.00 | 71,500.00 | 68,700.00 | 71,500.00 | 66,862.26 | 236,029 |
| 2022-08-24 | 69,500.00 | 70,200.00 | 67,800.00 | 68,500.00 | 64,056.85 | 133,540 |
| 2022-08-23 | 68,300.00 | 69,800.00 | 67,500.00 | 68,500.00 | 64,056.85 | 143,614 |
| 2022-08-22 | 67,200.00 | 69,200.00 | 67,100.00 | 68,200.00 | 63,776.31 | 150,970 |
| 2022-08-19 | 68,700.00 | 69,700.00 | 68,000.00 | 68,200.00 | 63,776.31 | 108,838 |
| 2022-08-18 | 69,600.00 | 69,600.00 | 67,100.00 | 68,700.00 | 64,243.87 | 246,676 |
| 2022-08-17 | 70,500.00 | 71,800.00 | 69,100.00 | 69,800.00 | 65,272.52 | 160,238 |
| 2022-08-16 | 71,800.00 | 73,600.00 | 70,200.00 | 70,600.00 | 66,020.63 | 215,729 |
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.