Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	66,300.00	67,000.00	65,200.00	66,500.00	62,186.57	160,800
2022-05-17	66,000.00	66,500.00	65,400.00	65,800.00	61,531.98	101,906
2022-05-16	67,900.00	67,900.00	65,700.00	65,900.00	61,625.49	178,826
2022-05-13	63,700.00	66,900.00	63,300.00	66,700.00	62,373.60	326,158
2022-05-12	62,000.00	64,700.00	62,000.00	62,600.00	58,539.54	165,033
2022-05-11	62,600.00	63,300.00	62,200.00	63,000.00	58,913.60	79,773
2022-05-10	61,900.00	62,900.00	61,100.00	62,600.00	58,539.54	156,592
2022-05-09	64,100.00	64,600.00	62,700.00	63,300.00	59,194.14	85,768
2022-05-06	63,900.00	65,000.00	63,800.00	64,800.00	60,596.84	85,277
2022-05-04	65,000.00	65,800.00	64,500.00	65,100.00	60,877.38	110,629
2022-05-03	65,600.00	65,800.00	64,600.00	64,800.00	60,596.84	132,026
2022-05-02	64,800.00	66,500.00	64,500.00	66,100.00	61,812.52	125,566
2022-04-29	65,100.00	65,700.00	64,100.00	65,500.00	61,251.44	129,490
2022-04-28	65,300.00	65,900.00	64,000.00	64,900.00	60,690.36	125,996
2022-04-27	62,000.00	64,800.00	61,700.00	64,500.00	60,316.30	228,065
2022-04-26	63,300.00	65,000.00	62,900.00	63,800.00	59,661.71	367,600
2022-04-25	65,600.00	66,200.00	62,000.00	62,600.00	58,539.54	807,514
2022-04-22	69,600.00	71,800.00	66,100.00	67,400.00	63,028.20	736,423
2022-04-21	70,200.00	71,100.00	69,200.00	70,200.00	65,646.58	348,461
2022-04-20	67,200.00	70,900.00	66,600.00	69,600.00	65,085.50	636,062
2022-04-19	66,500.00	67,300.00	66,000.00	67,100.00	62,747.66	210,249
2022-04-18	63,300.00	67,000.00	63,100.00	66,800.00	62,467.12	418,103
2022-04-15	63,000.00	63,700.00	60,800.00	63,600.00	59,474.68	116,541
2022-04-14	62,700.00	63,800.00	62,200.00	63,600.00	59,474.68	168,747
2022-04-13	61,600.00	62,900.00	61,000.00	62,600.00	58,539.54	147,704
2022-04-12	61,000.00	61,900.00	60,500.00	61,000.00	57,043.32	138,898
2022-04-11	60,900.00	62,500.00	60,100.00	61,500.00	57,510.89	108,578
2022-04-08	61,900.00	62,000.00	60,300.00	61,000.00	57,043.32	114,376
2022-04-07	63,500.00	63,900.00	61,500.00	61,600.00	57,604.41	191,876
2022-04-06	62,700.00	65,100.00	62,000.00	63,900.00	59,755.22	235,236
2022-04-05	63,700.00	64,200.00	63,000.00	63,400.00	59,287.65	99,794
2022-04-04	63,600.00	64,100.00	63,000.00	63,500.00	59,381.16	91,579
2022-04-01	63,600.00	64,600.00	63,000.00	63,900.00	59,755.22	119,757
2022-03-31	63,900.00	64,600.00	63,100.00	64,300.00	60,129.27	129,453
2022-03-30	63,900.00	66,300.00	63,400.00	63,900.00	59,755.22	515,413
2022-03-29	61,900.00	63,900.00	61,600.00	62,400.00	58,352.51	275,441
2022-03-28	61,200.00	61,200.00	60,000.00	61,100.00	57,136.84	110,232
2022-03-25	62,200.00	62,200.00	61,000.00	61,200.00	57,230.35	81,232
2022-03-24	61,500.00	61,800.00	60,900.00	61,700.00	57,697.92	99,019
2022-03-23	61,000.00	62,900.00	61,000.00	62,000.00	57,978.46	241,984
2022-03-22	59,200.00	60,800.00	59,200.00	60,800.00	56,856.30	118,832
2022-03-21	60,000.00	60,500.00	59,100.00	59,400.00	55,547.11	91,074
2022-03-18	60,300.00	60,400.00	59,400.00	60,200.00	56,295.21	157,554
2022-03-17	60,500.00	60,600.00	59,500.00	59,800.00	55,921.16	177,149
2022-03-16	59,600.00	59,700.00	57,500.00	58,800.00	54,986.02	271,212
2022-03-15	58,100.00	59,100.00	57,900.00	58,500.00	54,705.48	72,625
2022-03-14	60,100.00	60,100.00	57,800.00	58,500.00	54,705.48	188,759
2022-03-11	60,000.00	60,800.00	59,600.00	60,400.00	56,482.24	94,367
2022-03-10	60,100.00	60,700.00	59,500.00	60,000.00	56,108.19	134,606
2022-03-08	59,800.00	60,300.00	59,000.00	59,100.00	55,266.56	208,261
2022-03-07	61,500.00	61,900.00	60,000.00	60,700.00	56,762.78	194,445
2022-03-04	63,600.00	63,600.00	62,500.00	63,000.00	58,913.60	114,042
2022-03-03	61,800.00	63,700.00	61,400.00	63,600.00	59,474.68	300,690
2022-03-02	60,200.00	61,100.00	59,800.00	60,500.00	56,575.76	202,824
2022-02-28	61,600.00	61,900.00	58,800.00	61,000.00	57,043.32	442,776
2022-02-25	63,000.00	63,100.00	61,400.00	62,400.00	58,352.51	160,390
2022-02-24	64,100.00	64,500.00	61,000.00	61,800.00	57,791.43	227,611
2022-02-23	64,300.00	65,300.00	64,000.00	65,100.00	60,877.38	85,239
2022-02-22	64,900.00	65,300.00	63,700.00	64,000.00	59,848.73	149,364
2022-02-21	64,700.00	66,100.00	64,000.00	66,100.00	61,812.52	98,279

← NewerPage 19 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.