Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 76,800.00 | 79,900.00 | 76,300.00 | 79,900.00 | 74,072.49 | 369,856 |
| 2021-11-19 | 77,700.00 | 79,200.00 | 76,700.00 | 76,900.00 | 71,291.30 | 273,361 |
| 2021-11-18 | 77,500.00 | 78,100.00 | 76,600.00 | 76,700.00 | 71,105.88 | 170,930 |
| 2021-11-17 | 77,900.00 | 79,100.00 | 76,500.00 | 78,000.00 | 72,311.07 | 220,972 |
| 2021-11-16 | 78,900.00 | 78,900.00 | 77,000.00 | 77,600.00 | 71,940.24 | 182,283 |
| 2021-11-15 | 79,800.00 | 79,800.00 | 78,500.00 | 78,700.00 | 72,960.01 | 140,067 |
| 2021-11-12 | 77,700.00 | 79,500.00 | 77,700.00 | 78,900.00 | 73,145.43 | 150,052 |
| 2021-11-11 | 76,800.00 | 77,700.00 | 76,300.00 | 77,300.00 | 71,662.12 | 232,713 |
| 2021-11-10 | 77,400.00 | 78,200.00 | 76,800.00 | 77,200.00 | 71,569.42 | 187,213 |
| 2021-11-09 | 79,700.00 | 80,100.00 | 78,200.00 | 78,200.00 | 72,496.48 | 195,357 |
| 2021-11-08 | 77,700.00 | 79,800.00 | 76,600.00 | 79,600.00 | 73,794.37 | 198,433 |
| 2021-11-05 | 78,900.00 | 80,000.00 | 77,700.00 | 77,900.00 | 72,218.36 | 301,756 |
| 2021-11-04 | 78,900.00 | 80,200.00 | 77,600.00 | 78,000.00 | 72,311.07 | 336,893 |
| 2021-11-03 | 80,100.00 | 80,500.00 | 77,300.00 | 78,000.00 | 72,311.07 | 409,529 |
| 2021-11-02 | 80,000.00 | 82,400.00 | 79,100.00 | 79,500.00 | 73,701.67 | 372,287 |
| 2021-11-01 | 83,200.00 | 84,100.00 | 79,400.00 | 79,800.00 | 73,979.79 | 543,472 |
| 2021-10-29 | 87,600.00 | 88,200.00 | 83,600.00 | 84,100.00 | 77,966.17 | 285,261 |
| 2021-10-28 | 87,200.00 | 89,100.00 | 86,300.00 | 87,000.00 | 80,654.65 | 317,792 |
| 2021-10-27 | 87,700.00 | 88,500.00 | 87,000.00 | 87,000.00 | 80,654.65 | 198,086 |
| 2021-10-26 | 88,800.00 | 88,800.00 | 85,800.00 | 87,400.00 | 81,025.48 | 280,026 |
| 2021-10-25 | 84,300.00 | 88,000.00 | 83,600.00 | 87,800.00 | 81,396.31 | 298,197 |
| 2021-10-22 | 85,900.00 | 86,600.00 | 84,300.00 | 84,300.00 | 78,151.58 | 188,987 |
| 2021-10-21 | 84,800.00 | 88,000.00 | 84,600.00 | 85,600.00 | 79,356.76 | 414,462 |
| 2021-10-20 | 85,900.00 | 87,200.00 | 83,700.00 | 84,000.00 | 77,873.46 | 274,035 |
| 2021-10-19 | 85,700.00 | 87,200.00 | 84,900.00 | 85,800.00 | 79,542.18 | 205,617 |
| 2021-10-18 | 85,200.00 | 86,600.00 | 83,700.00 | 85,800.00 | 79,542.18 | 367,186 |
| 2021-10-15 | 88,000.00 | 88,500.00 | 85,500.00 | 86,200.00 | 79,913.00 | 465,834 |
| 2021-10-14 | 89,800.00 | 90,300.00 | 86,600.00 | 88,300.00 | 81,859.84 | 506,528 |
← NewerPage 21 of 21 · 1,228 trading days
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.