Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	70,000.00	71,400.00	68,900.00	71,200.00	66,581.72	190,381
2022-08-11	70,200.00	70,900.00	69,700.00	70,000.00	65,459.55	125,859
2022-08-10	69,900.00	70,900.00	69,700.00	69,900.00	65,366.04	96,755
2022-08-09	69,800.00	70,700.00	69,500.00	70,200.00	65,646.58	171,643
2022-08-08	68,700.00	70,400.00	68,000.00	70,200.00	65,646.58	172,579
2022-08-05	70,400.00	70,400.00	68,300.00	68,800.00	64,337.39	194,420
2022-08-04	70,300.00	70,700.00	69,300.00	70,000.00	65,459.55	164,978
2022-08-03	68,900.00	69,900.00	68,400.00	69,400.00	64,898.47	157,286
2022-08-02	68,700.00	70,300.00	68,000.00	68,900.00	64,430.90	317,314
2022-08-01	68,100.00	68,700.00	67,200.00	68,200.00	63,776.31	165,489
2022-07-29	67,600.00	68,400.00	66,400.00	68,100.00	63,682.79	297,976
2022-07-28	67,100.00	68,000.00	66,200.00	66,900.00	62,560.63	434,303
2022-07-27	62,200.00	66,400.00	62,100.00	66,400.00	62,093.06	1,076,731
2022-07-26	61,300.00	62,200.00	60,500.00	61,000.00	57,043.32	193,974
2022-07-25	60,100.00	62,100.00	60,100.00	61,300.00	57,323.86	157,124
2022-07-22	60,500.00	61,200.00	59,800.00	60,400.00	56,482.24	172,661
2022-07-21	59,400.00	61,000.00	58,500.00	59,500.00	55,640.62	175,763
2022-07-20	60,500.00	61,000.00	58,800.00	58,900.00	55,079.54	212,997
2022-07-19	57,900.00	60,000.00	57,400.00	59,400.00	55,547.11	287,586
2022-07-18	59,200.00	59,400.00	56,600.00	57,600.00	53,863.86	306,876
2022-07-15	58,000.00	59,300.00	57,100.00	58,700.00	54,892.51	183,952
2022-07-14	57,700.00	58,900.00	57,600.00	57,600.00	53,863.86	218,228
2022-07-13	54,700.00	58,900.00	54,500.00	58,500.00	54,705.48	382,764
2022-07-12	56,000.00	56,300.00	53,300.00	54,300.00	50,777.91	148,863
2022-07-11	56,500.00	57,500.00	55,200.00	55,300.00	51,713.05	193,472
2022-07-08	55,300.00	56,600.00	55,200.00	55,600.00	51,993.59	121,712
2022-07-07	54,800.00	55,200.00	53,500.00	54,800.00	51,245.48	111,625
2022-07-06	55,100.00	56,700.00	53,800.00	53,900.00	50,403.85	176,929
2022-07-05	55,500.00	56,000.00	53,000.00	54,800.00	51,245.48	149,934
2022-07-04	56,300.00	57,000.00	53,600.00	55,000.00	51,432.50	167,790
2022-07-01	56,700.00	57,900.00	55,400.00	55,900.00	52,274.13	115,469
2022-06-30	55,900.00	57,600.00	55,700.00	55,800.00	52,180.61	141,298
2022-06-29	56,000.00	57,000.00	55,000.00	55,600.00	51,993.59	161,031
2022-06-28	55,500.00	58,000.00	55,500.00	57,500.00	53,770.35	232,716
2022-06-27	53,000.00	56,600.00	52,600.00	55,700.00	52,087.10	275,552
2022-06-24	50,000.00	52,300.00	50,000.00	51,900.00	48,533.58	150,675
2022-06-23	52,200.00	53,200.00	50,000.00	50,400.00	47,130.88	222,771
2022-06-22	54,500.00	54,600.00	52,000.00	52,000.00	48,627.10	162,335
2022-06-21	52,800.00	54,400.00	52,600.00	53,700.00	50,216.83	127,490
2022-06-20	55,100.00	55,200.00	51,900.00	52,600.00	49,188.18	197,096
2022-06-17	55,600.00	56,300.00	53,900.00	54,700.00	51,151.96	345,465
2022-06-16	59,000.00	59,300.00	56,800.00	57,400.00	53,676.83	182,114
2022-06-15	59,200.00	60,600.00	57,300.00	58,100.00	54,331.43	246,598
2022-06-14	58,800.00	59,900.00	57,900.00	59,200.00	55,360.08	230,669
2022-06-13	62,900.00	63,800.00	60,100.00	60,100.00	56,201.70	271,609
2022-06-10	63,900.00	65,100.00	63,700.00	64,700.00	60,503.33	120,788
2022-06-09	64,100.00	64,800.00	63,200.00	64,500.00	60,316.30	125,217
2022-06-08	65,300.00	66,300.00	63,800.00	64,300.00	60,129.27	140,854
2022-06-07	64,700.00	66,000.00	64,200.00	65,000.00	60,783.87	113,747
2022-06-03	66,500.00	66,500.00	64,700.00	65,100.00	60,877.38	134,084
2022-06-02	65,800.00	66,600.00	65,200.00	65,800.00	61,531.98	106,588
2022-05-31	64,800.00	66,500.00	64,500.00	66,400.00	62,093.06	271,905
2022-05-30	64,600.00	65,000.00	64,000.00	64,600.00	60,409.81	107,800
2022-05-27	64,100.00	64,300.00	63,600.00	63,900.00	59,755.22	74,508
2022-05-26	63,600.00	64,500.00	63,100.00	63,300.00	59,194.14	101,617
2022-05-25	63,800.00	64,400.00	62,600.00	63,600.00	59,474.68	103,984
2022-05-24	64,800.00	65,000.00	63,100.00	63,300.00	59,194.14	127,048
2022-05-23	65,200.00	66,400.00	64,400.00	64,800.00	60,596.84	161,153
2022-05-20	64,100.00	65,200.00	63,700.00	64,700.00	60,503.33	128,190
2022-05-19	64,500.00	64,600.00	63,200.00	63,500.00	59,381.16	243,704

← NewerPage 18 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.