Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 93,600.00 | 94,000.00 | 84,500.00 | 87,400.00 | 86,039.69 | 642,324 |
| 2026-01-19 | 89,000.00 | 92,900.00 | 88,100.00 | 92,000.00 | 90,568.09 | 715,129 |
| 2026-01-16 | 89,400.00 | 90,500.00 | 87,500.00 | 88,700.00 | 87,319.46 | 418,571 |
| 2026-01-15 | 87,800.00 | 88,600.00 | 86,400.00 | 88,200.00 | 86,827.24 | 329,459 |
| 2026-01-14 | 89,500.00 | 89,600.00 | 87,000.00 | 89,000.00 | 87,614.79 | 341,349 |
| 2026-01-13 | 88,300.00 | 92,400.00 | 87,500.00 | 90,100.00 | 88,697.67 | 905,053 |
| 2026-01-12 | 92,300.00 | 93,200.00 | 85,200.00 | 87,000.00 | 85,645.91 | 675,862 |
| 2026-01-09 | 87,000.00 | 93,500.00 | 81,400.00 | 91,600.00 | 90,174.32 | 1,277,069 |
| 2026-01-08 | 95,000.00 | 95,400.00 | 82,600.00 | 83,800.00 | 82,495.72 | 1,656,767 |
| 2026-01-07 | 74,800.00 | 80,200.00 | 74,700.00 | 77,500.00 | 76,293.77 | 543,792 |
| 2026-01-06 | 76,400.00 | 78,100.00 | 72,100.00 | 74,700.00 | 73,537.35 | 411,365 |
| 2026-01-05 | 78,600.00 | 78,600.00 | 74,000.00 | 74,800.00 | 73,635.80 | 357,895 |
| 2026-01-02 | 75,500.00 | 81,400.00 | 75,000.00 | 79,300.00 | 78,065.76 | 431,170 |
| 2025-12-30 | 75,800.00 | 76,300.00 | 74,300.00 | 75,700.00 | 74,521.79 | 184,249 |
| 2025-12-29 | 72,800.00 | 75,900.00 | 71,400.00 | 74,700.00 | 73,537.35 | 208,437 |
| 2025-12-26 | 72,700.00 | 75,500.00 | 71,100.00 | 73,500.00 | 72,356.03 | 288,435 |
| 2025-12-24 | 71,600.00 | 74,800.00 | 71,000.00 | 71,800.00 | 70,682.49 | 162,438 |
| 2025-12-23 | 74,400.00 | 74,600.00 | 71,100.00 | 71,900.00 | 70,780.93 | 195,013 |
| 2025-12-22 | 71,800.00 | 73,200.00 | 69,900.00 | 73,000.00 | 71,863.81 | 185,285 |
| 2025-12-19 | 72,600.00 | 73,100.00 | 69,300.00 | 71,300.00 | 70,190.27 | 269,866 |
| 2025-12-18 | 72,000.00 | 73,800.00 | 71,100.00 | 72,900.00 | 71,765.37 | 264,441 |
| 2025-12-17 | 67,800.00 | 75,000.00 | 67,800.00 | 73,600.00 | 72,454.47 | 767,268 |
| 2025-12-16 | 70,100.00 | 70,500.00 | 66,400.00 | 67,200.00 | 66,154.09 | 182,061 |
| 2025-12-15 | 65,000.00 | 72,400.00 | 64,900.00 | 69,700.00 | 68,615.18 | 351,487 |
| 2025-12-12 | 65,000.00 | 66,700.00 | 64,600.00 | 66,500.00 | 65,464.98 | 102,179 |
| 2025-12-11 | 66,200.00 | 66,300.00 | 64,400.00 | 64,700.00 | 63,693.00 | 194,936 |
| 2025-12-10 | 66,200.00 | 66,800.00 | 65,300.00 | 65,800.00 | 64,775.88 | 74,892 |
| 2025-12-09 | 66,300.00 | 68,000.00 | 65,400.00 | 65,800.00 | 64,775.88 | 120,949 |
| 2025-12-08 | 69,000.00 | 69,100.00 | 66,300.00 | 67,700.00 | 66,646.30 | 202,038 |
| 2025-12-05 | 66,200.00 | 68,300.00 | 65,800.00 | 66,800.00 | 65,760.31 | 263,411 |
| 2025-12-04 | 65,000.00 | 69,000.00 | 63,800.00 | 67,200.00 | 66,154.09 | 541,998 |
| 2025-12-03 | 63,000.00 | 64,400.00 | 62,100.00 | 63,500.00 | 62,511.67 | 195,952 |
| 2025-12-02 | 60,500.00 | 63,100.00 | 60,300.00 | 61,700.00 | 60,739.69 | 248,167 |
| 2025-12-01 | 63,100.00 | 63,100.00 | 59,000.00 | 59,600.00 | 58,672.37 | 166,960 |
| 2025-11-28 | 60,200.00 | 63,200.00 | 59,800.00 | 62,200.00 | 61,231.91 | 367,161 |
| 2025-11-27 | 58,600.00 | 59,200.00 | 58,200.00 | 58,900.00 | 57,983.27 | 73,793 |
| 2025-11-26 | 57,700.00 | 58,900.00 | 56,700.00 | 58,900.00 | 57,983.27 | 134,764 |
| 2025-11-25 | 58,500.00 | 59,200.00 | 56,300.00 | 56,500.00 | 55,620.62 | 91,172 |
| 2025-11-24 | 56,000.00 | 59,700.00 | 55,700.00 | 57,700.00 | 56,801.95 | 262,799 |
| 2025-11-21 | 54,700.00 | 56,250.00 | 53,800.00 | 55,200.00 | 54,340.86 | 62,643 |
| 2025-11-20 | 55,400.00 | 56,800.00 | 55,200.00 | 55,400.00 | 54,537.74 | 53,874 |
| 2025-11-19 | 54,600.00 | 56,000.00 | 53,500.00 | 55,000.00 | 54,143.97 | 68,899 |
| 2025-11-18 | 55,100.00 | 55,700.00 | 54,100.00 | 54,100.00 | 53,257.98 | 63,868 |
| 2025-11-17 | 56,000.00 | 56,300.00 | 54,800.00 | 55,600.00 | 54,734.63 | 47,898 |
| 2025-11-14 | 56,600.00 | 57,400.00 | 55,700.00 | 55,700.00 | 54,833.07 | 64,072 |
| 2025-11-13 | 56,600.00 | 58,500.00 | 56,400.00 | 57,500.00 | 56,605.06 | 140,437 |
| 2025-11-12 | 56,500.00 | 57,400.00 | 55,900.00 | 56,900.00 | 56,014.40 | 68,201 |
| 2025-11-11 | 55,900.00 | 57,300.00 | 54,000.00 | 56,600.00 | 55,719.07 | 113,633 |
| 2025-11-10 | 54,800.00 | 56,600.00 | 54,300.00 | 55,700.00 | 54,833.07 | 78,084 |
| 2025-11-07 | 55,500.00 | 55,600.00 | 53,500.00 | 54,100.00 | 53,257.98 | 77,753 |
| 2025-11-06 | 56,500.00 | 57,100.00 | 54,700.00 | 56,300.00 | 55,423.74 | 115,612 |
| 2025-11-05 | 56,800.00 | 56,800.00 | 54,300.00 | 55,400.00 | 54,537.74 | 136,722 |
| 2025-11-04 | 58,600.00 | 58,700.00 | 56,400.00 | 57,100.00 | 56,211.28 | 148,173 |
| 2025-11-03 | 60,400.00 | 60,500.00 | 58,300.00 | 58,900.00 | 57,983.27 | 175,537 |
| 2025-10-31 | 57,600.00 | 59,500.00 | 57,300.00 | 58,600.00 | 57,687.94 | 277,576 |
| 2025-10-30 | 59,500.00 | 59,600.00 | 55,700.00 | 56,100.00 | 55,226.85 | 247,078 |
| 2025-10-29 | 56,400.00 | 56,400.00 | 54,800.00 | 56,000.00 | 55,128.40 | 113,454 |
| 2025-10-28 | 56,000.00 | 56,250.00 | 55,200.00 | 55,900.00 | 55,029.96 | 73,069 |
| 2025-10-27 | 56,800.00 | 56,800.00 | 55,700.00 | 56,300.00 | 55,423.74 | 90,556 |
| 2025-10-24 | 57,000.00 | 57,000.00 | 55,800.00 | 56,900.00 | 56,014.40 | 92,852 |
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.