Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 56,000.00 | 57,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | 89,835 |
| 2026-07-16 | 57,900.00 | 59,000.00 | 56,800.00 | 57,600.00 | 57,600.00 | 74,652 |
| 2026-07-15 | 59,100.00 | 60,500.00 | 58,000.00 | 58,700.00 | 58,700.00 | 97,269 |
| 2026-07-14 | 59,400.00 | 59,800.00 | 55,800.00 | 57,600.00 | 57,600.00 | 118,981 |
| 2026-07-13 | 62,500.00 | 64,600.00 | 59,100.00 | 59,900.00 | 59,900.00 | 86,804 |
| 2026-07-10 | 60,000.00 | 63,200.00 | 60,000.00 | 61,900.00 | 61,900.00 | 88,808 |
| 2026-07-09 | 59,100.00 | 61,100.00 | 58,100.00 | 59,400.00 | 59,400.00 | 134,862 |
| 2026-07-08 | 61,100.00 | 63,800.00 | 59,700.00 | 60,600.00 | 60,600.00 | 100,119 |
| 2026-07-07 | 63,600.00 | 64,000.00 | 60,500.00 | 63,000.00 | 63,000.00 | 91,680 |
| 2026-07-06 | 64,100.00 | 67,100.00 | 62,900.00 | 64,500.00 | 64,500.00 | 102,262 |
| 2026-07-03 | 63,400.00 | 64,400.00 | 60,100.00 | 64,100.00 | 64,100.00 | 118,265 |
| 2026-07-02 | 63,500.00 | 65,800.00 | 61,000.00 | 64,000.00 | 64,000.00 | 128,928 |
| 2026-07-01 | 65,500.00 | 67,200.00 | 63,500.00 | 64,500.00 | 64,500.00 | 122,942 |
| 2026-06-30 | 66,400.00 | 66,700.00 | 63,800.00 | 63,900.00 | 63,900.00 | 123,681 |
| 2026-06-29 | 58,200.00 | 66,500.00 | 57,700.00 | 65,800.00 | 65,800.00 | 180,051 |
| 2026-06-26 | 61,800.00 | 62,900.00 | 57,400.00 | 59,100.00 | 59,100.00 | 154,779 |
| 2026-06-25 | 66,000.00 | 66,900.00 | 62,700.00 | 62,900.00 | 62,900.00 | 105,796 |
| 2026-06-24 | 63,300.00 | 66,000.00 | 62,000.00 | 64,900.00 | 64,900.00 | 148,093 |
| 2026-06-23 | 69,000.00 | 69,500.00 | 62,900.00 | 63,400.00 | 63,400.00 | 176,013 |
| 2026-06-22 | 72,300.00 | 72,400.00 | 69,000.00 | 69,200.00 | 69,200.00 | 188,819 |
| 2026-06-19 | 76,800.00 | 78,300.00 | 70,700.00 | 72,900.00 | 72,900.00 | 228,140 |
| 2026-06-18 | 83,100.00 | 83,100.00 | 76,300.00 | 76,300.00 | 76,300.00 | 156,417 |
| 2026-06-17 | 84,400.00 | 86,200.00 | 82,700.00 | 83,200.00 | 83,200.00 | 107,951 |
| 2026-06-16 | 83,000.00 | 88,100.00 | 81,400.00 | 86,100.00 | 86,100.00 | 244,747 |
| 2026-06-15 | 79,800.00 | 83,000.00 | 78,100.00 | 82,000.00 | 82,000.00 | 194,832 |
| 2026-06-12 | 75,000.00 | 81,900.00 | 74,500.00 | 76,900.00 | 76,900.00 | 349,267 |
| 2026-06-11 | 69,100.00 | 71,600.00 | 67,700.00 | 71,600.00 | 71,600.00 | 282,863 |
| 2026-06-10 | 72,500.00 | 76,000.00 | 70,300.00 | 72,600.00 | 72,600.00 | 156,565 |
| 2026-06-09 | 72,900.00 | 75,500.00 | 70,000.00 | 74,600.00 | 74,600.00 | 188,327 |
| 2026-06-08 | 70,600.00 | 74,800.00 | 70,500.00 | 72,100.00 | 72,100.00 | 199,349 |
| 2026-06-05 | 78,500.00 | 81,400.00 | 76,000.00 | 80,000.00 | 80,000.00 | 174,824 |
| 2026-06-04 | 82,100.00 | 83,000.00 | 79,800.00 | 81,200.00 | 81,200.00 | 191,240 |
| 2026-06-02 | 89,200.00 | 89,300.00 | 82,100.00 | 84,500.00 | 84,500.00 | 313,907 |
| 2026-06-01 | 92,000.00 | 94,200.00 | 89,100.00 | 90,000.00 | 90,000.00 | 350,399 |
| 2026-05-29 | 89,500.00 | 93,000.00 | 88,000.00 | 91,000.00 | 91,000.00 | 405,729 |
| 2026-05-28 | 92,000.00 | 95,000.00 | 84,400.00 | 88,300.00 | 88,300.00 | 316,607 |
| 2026-05-27 | 90,800.00 | 90,800.00 | 87,500.00 | 89,600.00 | 89,600.00 | 218,913 |
| 2026-05-26 | 91,700.00 | 93,600.00 | 90,200.00 | 91,900.00 | 91,900.00 | 178,580 |
| 2026-05-22 | 89,500.00 | 91,900.00 | 87,100.00 | 90,500.00 | 90,500.00 | 212,684 |
| 2026-05-21 | 80,100.00 | 90,300.00 | 79,400.00 | 90,300.00 | 90,300.00 | 344,662 |
| 2026-05-20 | 78,700.00 | 79,900.00 | 75,500.00 | 77,600.00 | 77,600.00 | 195,697 |
| 2026-05-19 | 86,600.00 | 87,600.00 | 78,400.00 | 80,200.00 | 80,200.00 | 320,292 |
| 2026-05-18 | 89,600.00 | 90,600.00 | 84,200.00 | 89,000.00 | 89,000.00 | 267,003 |
| 2026-05-15 | 98,500.00 | 103,500.00 | 89,000.00 | 92,300.00 | 92,300.00 | 617,415 |
| 2026-05-14 | 100,200.00 | 100,900.00 | 93,900.00 | 97,000.00 | 97,000.00 | 533,410 |
| 2026-05-13 | 93,400.00 | 100,800.00 | 90,500.00 | 97,500.00 | 97,500.00 | 965,556 |
| 2026-05-12 | 97,100.00 | 99,300.00 | 88,500.00 | 93,400.00 | 93,400.00 | 1,034,784 |
| 2026-05-11 | 90,600.00 | 91,650.00 | 87,500.00 | 89,600.00 | 89,600.00 | 426,584 |
| 2026-05-08 | 84,400.00 | 98,000.00 | 83,100.00 | 90,500.00 | 90,500.00 | 1,853,028 |
| 2026-05-07 | 82,900.00 | 85,400.00 | 81,400.00 | 83,300.00 | 83,300.00 | 256,386 |
| 2026-05-06 | 83,000.00 | 83,700.00 | 81,000.00 | 81,700.00 | 81,700.00 | 263,409 |
| 2026-05-04 | 84,000.00 | 84,000.00 | 82,300.00 | 82,900.00 | 82,900.00 | 168,718 |
| 2026-04-30 | 86,300.00 | 86,300.00 | 82,300.00 | 82,700.00 | 82,700.00 | 212,268 |
| 2026-04-29 | 86,300.00 | 86,500.00 | 84,500.00 | 86,200.00 | 86,200.00 | 151,298 |
| 2026-04-28 | 85,200.00 | 88,600.00 | 84,100.00 | 86,700.00 | 86,700.00 | 352,429 |
| 2026-04-27 | 83,900.00 | 85,800.00 | 82,500.00 | 84,800.00 | 84,800.00 | 201,155 |
| 2026-04-24 | 84,100.00 | 84,400.00 | 81,500.00 | 82,700.00 | 82,700.00 | 192,610 |
| 2026-04-23 | 86,700.00 | 86,800.00 | 83,400.00 | 84,700.00 | 84,700.00 | 196,096 |
| 2026-04-22 | 86,200.00 | 86,300.00 | 84,000.00 | 85,600.00 | 85,600.00 | 137,755 |
| 2026-04-21 | 84,500.00 | 86,800.00 | 84,300.00 | 86,400.00 | 86,400.00 | 235,987 |
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.