Hyundai Wia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	83,400.00	85,800.00	82,300.00	84,000.00	84,000.00	225,409
2026-04-17	86,500.00	86,500.00	82,400.00	83,200.00	83,200.00	251,575
2026-04-16	88,000.00	88,100.00	84,400.00	85,300.00	85,300.00	601,612
2026-04-15	81,200.00	81,600.00	79,500.00	80,400.00	80,400.00	149,391
2026-04-14	78,200.00	79,200.00	77,600.00	79,200.00	79,200.00	107,486
2026-04-13	77,200.00	77,200.00	75,700.00	76,800.00	76,800.00	162,240
2026-04-10	78,700.00	79,300.00	77,900.00	78,800.00	78,800.00	67,040
2026-04-09	79,800.00	80,400.00	77,100.00	77,500.00	77,500.00	155,244
2026-04-08	78,900.00	80,000.00	77,700.00	79,800.00	79,800.00	110,024
2026-04-07	76,100.00	77,000.00	74,300.00	75,600.00	75,600.00	82,956
2026-04-06	76,500.00	77,300.00	74,800.00	75,700.00	75,700.00	90,503
2026-04-03	76,800.00	77,300.00	75,000.00	76,600.00	76,600.00	84,001
2026-04-02	81,500.00	81,800.00	74,300.00	75,000.00	75,000.00	164,620
2026-04-01	80,000.00	81,200.00	78,300.00	80,600.00	80,600.00	112,655
2026-03-31	77,900.00	79,300.00	76,500.00	77,100.00	75,900.00	118,671
2026-03-30	78,000.00	80,000.00	77,000.00	80,000.00	78,754.86	80,080
2026-03-27	79,300.00	81,900.00	78,200.00	81,700.00	80,428.40	87,075
2026-03-26	82,400.00	82,900.00	80,400.00	81,000.00	79,739.30	98,143
2026-03-25	83,400.00	84,600.00	81,700.00	82,600.00	81,314.40	102,755
2026-03-24	83,100.00	83,200.00	79,500.00	82,200.00	80,920.62	113,523
2026-03-23	81,700.00	81,700.00	79,400.00	79,800.00	78,557.98	116,888
2026-03-20	85,100.00	86,300.00	84,100.00	84,900.00	83,578.60	107,288
2026-03-19	85,000.00	85,700.00	84,000.00	84,200.00	82,889.49	90,249
2026-03-18	87,400.00	87,800.00	85,700.00	87,600.00	86,236.58	144,141
2026-03-17	84,000.00	89,000.00	83,700.00	86,300.00	84,956.81	193,955
2026-03-16	82,700.00	83,700.00	80,200.00	81,200.00	79,936.19	151,725
2026-03-13	82,200.00	85,600.00	81,800.00	83,500.00	82,200.39	114,987
2026-03-12	85,800.00	87,100.00	84,400.00	85,500.00	84,169.26	118,461
2026-03-11	90,800.00	91,000.00	84,600.00	86,000.00	84,661.48	184,473
2026-03-10	87,600.00	91,000.00	85,500.00	87,800.00	86,433.46	239,451
2026-03-09	83,300.00	84,600.00	79,000.00	82,500.00	81,215.95	236,072
2026-03-06	88,000.00	93,500.00	87,600.00	91,300.00	89,878.99	288,249
2026-03-05	84,800.00	94,000.00	84,800.00	91,000.00	89,583.66	577,539
2026-03-04	91,500.00	92,600.00	77,300.00	78,400.00	77,179.77	635,722
2026-03-03	111,000.00	112,600.00	96,700.00	97,600.00	96,080.93	1,291,394
2026-02-27	90,200.00	107,000.00	88,400.00	101,300.00	99,723.35	1,578,323
2026-02-26	92,500.00	92,900.00	89,000.00	92,200.00	90,764.98	301,865
2026-02-25	86,900.00	94,200.00	86,800.00	92,200.00	90,764.98	670,364
2026-02-24	85,900.00	87,000.00	84,600.00	86,300.00	84,956.81	107,520
2026-02-23	87,300.00	88,800.00	85,900.00	86,600.00	85,252.14	170,930
2026-02-20	86,300.00	86,800.00	85,100.00	86,400.00	85,055.25	98,256
2026-02-19	84,400.00	87,200.00	84,100.00	86,100.00	84,759.92	223,680
2026-02-13	84,700.00	85,500.00	83,700.00	83,900.00	82,594.16	124,790
2026-02-12	86,100.00	86,500.00	84,500.00	86,500.00	85,153.70	193,768
2026-02-11	83,800.00	86,900.00	83,700.00	86,500.00	85,153.70	242,260
2026-02-10	85,100.00	86,500.00	83,300.00	83,300.00	82,003.50	187,738
2026-02-09	83,900.00	83,900.00	81,400.00	83,200.00	81,905.06	166,316
2026-02-06	80,400.00	81,200.00	77,900.00	81,200.00	79,936.19	169,661
2026-02-05	83,800.00	85,500.00	82,400.00	83,300.00	82,003.50	171,250
2026-02-04	85,500.00	87,300.00	85,000.00	85,300.00	83,972.37	169,341
2026-02-03	83,700.00	85,200.00	81,400.00	84,800.00	83,480.16	283,397
2026-02-02	83,000.00	86,100.00	81,500.00	81,900.00	80,625.29	252,954
2026-01-30	89,000.00	89,100.00	85,700.00	85,700.00	84,366.15	266,295
2026-01-29	88,400.00	91,200.00	87,300.00	89,800.00	88,402.33	469,439
2026-01-28	86,700.00	86,700.00	84,900.00	85,600.00	84,267.70	209,329
2026-01-27	82,800.00	85,300.00	80,600.00	84,100.00	82,791.05	338,725
2026-01-26	86,700.00	87,300.00	85,000.00	85,600.00	84,267.70	332,995
2026-01-23	88,900.00	89,600.00	86,100.00	87,700.00	86,335.02	306,413
2026-01-22	97,700.00	98,300.00	89,200.00	89,500.00	88,107.00	666,903
2026-01-21	83,800.00	97,800.00	83,800.00	93,700.00	92,241.63	1,197,313

← NewerPage 3 of 21 · 1,226 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.