Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 64,100.00 | 66,200.00 | 64,100.00 | 65,700.00 | 61,438.47 | 102,437 |
| 2022-02-17 | 65,800.00 | 66,900.00 | 64,200.00 | 65,600.00 | 61,344.95 | 143,377 |
| 2022-02-16 | 65,300.00 | 66,200.00 | 64,900.00 | 65,700.00 | 61,438.47 | 133,692 |
| 2022-02-15 | 62,500.00 | 64,700.00 | 62,500.00 | 63,900.00 | 59,755.22 | 153,023 |
| 2022-02-14 | 64,500.00 | 65,400.00 | 62,500.00 | 62,700.00 | 58,633.06 | 188,968 |
| 2022-02-11 | 66,100.00 | 66,700.00 | 65,200.00 | 65,800.00 | 61,531.98 | 121,993 |
| 2022-02-10 | 68,700.00 | 68,700.00 | 66,300.00 | 66,800.00 | 62,467.12 | 203,058 |
| 2022-02-09 | 67,800.00 | 68,300.00 | 67,300.00 | 68,300.00 | 63,869.82 | 107,098 |
| 2022-02-08 | 67,800.00 | 68,700.00 | 66,700.00 | 67,100.00 | 62,747.66 | 107,558 |
| 2022-02-07 | 67,500.00 | 67,500.00 | 66,200.00 | 67,400.00 | 63,028.20 | 120,523 |
| 2022-02-04 | 66,200.00 | 67,600.00 | 66,200.00 | 67,500.00 | 63,121.71 | 161,944 |
| 2022-02-03 | 68,500.00 | 69,300.00 | 67,000.00 | 67,000.00 | 62,654.14 | 180,776 |
| 2022-01-28 | 64,800.00 | 67,800.00 | 64,000.00 | 67,100.00 | 62,747.66 | 247,536 |
| 2022-01-27 | 66,900.00 | 68,900.00 | 64,600.00 | 64,700.00 | 60,503.33 | 264,863 |
| 2022-01-26 | 67,000.00 | 68,200.00 | 66,300.00 | 66,900.00 | 62,560.63 | 176,124 |
| 2022-01-25 | 68,700.00 | 69,500.00 | 66,200.00 | 67,200.00 | 62,841.17 | 228,400 |
| 2022-01-24 | 69,800.00 | 70,300.00 | 68,000.00 | 68,700.00 | 64,243.87 | 189,636 |
| 2022-01-21 | 71,100.00 | 71,500.00 | 69,800.00 | 70,300.00 | 65,740.09 | 245,755 |
| 2022-01-20 | 70,700.00 | 72,600.00 | 70,600.00 | 72,300.00 | 67,610.37 | 171,738 |
| 2022-01-19 | 71,100.00 | 72,800.00 | 71,000.00 | 71,400.00 | 66,768.74 | 169,168 |
| 2022-01-18 | 73,900.00 | 74,100.00 | 72,200.00 | 72,400.00 | 67,703.88 | 138,336 |
| 2022-01-17 | 75,300.00 | 75,300.00 | 73,300.00 | 73,900.00 | 69,106.58 | 198,582 |
| 2022-01-14 | 76,000.00 | 77,400.00 | 74,700.00 | 75,300.00 | 70,415.77 | 266,906 |
| 2022-01-13 | 78,300.00 | 79,000.00 | 76,500.00 | 76,500.00 | 71,537.94 | 208,488 |
| 2022-01-12 | 77,800.00 | 78,600.00 | 77,200.00 | 78,400.00 | 73,314.70 | 123,545 |
| 2022-01-11 | 78,900.00 | 79,800.00 | 76,900.00 | 77,200.00 | 72,192.53 | 180,985 |
| 2022-01-10 | 82,000.00 | 82,000.00 | 78,600.00 | 78,600.00 | 73,501.73 | 270,721 |
| 2022-01-07 | 81,700.00 | 82,800.00 | 81,000.00 | 82,000.00 | 76,681.19 | 201,560 |
| 2022-01-06 | 80,300.00 | 83,400.00 | 80,100.00 | 80,900.00 | 75,652.54 | 312,109 |
| 2022-01-05 | 81,900.00 | 84,300.00 | 81,200.00 | 81,600.00 | 76,307.13 | 571,090 |
| 2022-01-04 | 81,300.00 | 82,900.00 | 80,600.00 | 80,700.00 | 75,465.51 | 277,696 |
| 2022-01-03 | 80,200.00 | 80,700.00 | 79,300.00 | 80,500.00 | 75,278.48 | 160,851 |
| 2021-12-30 | 81,100.00 | 81,500.00 | 79,400.00 | 79,900.00 | 74,717.40 | 192,210 |
| 2021-12-29 | 81,000.00 | 82,100.00 | 80,100.00 | 80,900.00 | 75,652.54 | 203,589 |
| 2021-12-28 | 82,300.00 | 82,700.00 | 80,000.00 | 81,100.00 | 75,184.97 | 326,500 |
| 2021-12-27 | 83,300.00 | 83,500.00 | 80,900.00 | 82,100.00 | 76,112.04 | 316,911 |
| 2021-12-24 | 77,700.00 | 83,200.00 | 77,400.00 | 83,200.00 | 77,131.81 | 906,734 |
| 2021-12-23 | 77,100.00 | 77,800.00 | 76,100.00 | 76,600.00 | 71,013.18 | 137,895 |
| 2021-12-22 | 75,900.00 | 78,000.00 | 75,800.00 | 76,800.00 | 71,198.59 | 169,873 |
| 2021-12-21 | 75,600.00 | 76,000.00 | 74,000.00 | 75,500.00 | 69,993.41 | 106,070 |
| 2021-12-20 | 77,400.00 | 77,400.00 | 75,500.00 | 75,500.00 | 69,993.41 | 99,387 |
| 2021-12-17 | 76,200.00 | 78,400.00 | 76,200.00 | 77,400.00 | 71,754.83 | 137,517 |
| 2021-12-16 | 76,900.00 | 77,400.00 | 76,000.00 | 76,800.00 | 71,198.59 | 87,566 |
| 2021-12-15 | 77,000.00 | 77,300.00 | 75,700.00 | 76,100.00 | 70,549.65 | 122,977 |
| 2021-12-14 | 77,200.00 | 78,400.00 | 76,600.00 | 77,200.00 | 71,569.42 | 111,014 |
| 2021-12-13 | 76,700.00 | 79,600.00 | 76,600.00 | 77,900.00 | 72,218.36 | 338,992 |
| 2021-12-10 | 75,100.00 | 76,400.00 | 74,600.00 | 76,200.00 | 70,642.35 | 97,212 |
| 2021-12-09 | 75,100.00 | 76,700.00 | 75,000.00 | 75,600.00 | 70,086.11 | 179,643 |
| 2021-12-08 | 76,700.00 | 77,300.00 | 74,700.00 | 75,300.00 | 69,807.99 | 158,573 |
| 2021-12-07 | 75,900.00 | 76,300.00 | 74,800.00 | 76,000.00 | 70,456.94 | 105,515 |
| 2021-12-06 | 74,500.00 | 76,300.00 | 74,100.00 | 75,800.00 | 70,271.53 | 109,059 |
| 2021-12-03 | 75,000.00 | 76,100.00 | 74,100.00 | 75,500.00 | 69,993.41 | 133,064 |
| 2021-12-02 | 72,500.00 | 75,000.00 | 72,000.00 | 74,700.00 | 69,251.75 | 169,966 |
| 2021-12-01 | 72,000.00 | 74,500.00 | 70,800.00 | 73,700.00 | 68,324.69 | 176,913 |
| 2021-11-30 | 73,300.00 | 74,900.00 | 70,900.00 | 71,600.00 | 66,377.85 | 308,929 |
| 2021-11-29 | 71,800.00 | 73,800.00 | 71,700.00 | 72,700.00 | 67,397.62 | 253,325 |
| 2021-11-26 | 77,100.00 | 77,300.00 | 74,300.00 | 74,500.00 | 69,066.34 | 244,551 |
| 2021-11-25 | 78,000.00 | 78,000.00 | 77,100.00 | 77,300.00 | 71,662.12 | 83,101 |
| 2021-11-24 | 78,100.00 | 78,900.00 | 76,900.00 | 77,500.00 | 71,847.54 | 120,780 |
| 2021-11-23 | 80,300.00 | 80,300.00 | 77,700.00 | 77,900.00 | 72,218.36 | 209,095 |
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.