Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 57,000.00 | 57,000.00 | 55,800.00 | 56,900.00 | 56,014.40 | 92,852 |
| 2025-10-23 | 57,500.00 | 57,800.00 | 56,000.00 | 56,600.00 | 55,719.07 | 127,264 |
| 2025-10-22 | 57,100.00 | 58,000.00 | 55,600.00 | 58,000.00 | 57,097.28 | 207,635 |
| 2025-10-21 | 54,200.00 | 56,900.00 | 54,000.00 | 55,700.00 | 54,833.07 | 271,471 |
| 2025-10-20 | 53,300.00 | 53,800.00 | 51,900.00 | 53,600.00 | 52,765.76 | 128,624 |
| 2025-10-17 | 51,000.00 | 52,400.00 | 50,700.00 | 52,400.00 | 51,584.44 | 137,703 |
| 2025-10-16 | 51,000.00 | 52,200.00 | 50,700.00 | 51,500.00 | 50,698.44 | 155,171 |
| 2025-10-15 | 48,650.00 | 49,500.00 | 48,650.00 | 49,450.00 | 48,680.35 | 55,155 |
| 2025-10-14 | 47,650.00 | 49,250.00 | 47,650.00 | 48,850.00 | 48,089.69 | 83,347 |
| 2025-10-13 | 47,450.00 | 48,300.00 | 46,950.00 | 47,950.00 | 47,203.70 | 68,899 |
| 2025-10-10 | 49,600.00 | 49,700.00 | 48,250.00 | 48,500.00 | 47,745.14 | 98,951 |
| 2025-10-02 | 48,350.00 | 49,600.00 | 48,300.00 | 49,600.00 | 48,828.02 | 110,104 |
| 2025-10-01 | 48,450.00 | 48,550.00 | 48,000.00 | 48,200.00 | 47,449.81 | 50,665 |
| 2025-09-30 | 48,100.00 | 48,850.00 | 48,000.00 | 48,400.00 | 47,646.69 | 53,193 |
| 2025-09-29 | 48,650.00 | 48,650.00 | 48,100.00 | 48,250.00 | 47,499.03 | 29,385 |
| 2025-09-26 | 49,100.00 | 50,200.00 | 48,050.00 | 48,500.00 | 47,745.14 | 91,581 |
| 2025-09-25 | 49,800.00 | 50,000.00 | 48,800.00 | 49,550.00 | 48,778.79 | 107,287 |
| 2025-09-24 | 50,400.00 | 50,400.00 | 49,700.00 | 49,950.00 | 49,172.57 | 54,826 |
| 2025-09-23 | 50,100.00 | 51,100.00 | 50,000.00 | 50,600.00 | 49,812.45 | 110,786 |
| 2025-09-22 | 50,700.00 | 50,800.00 | 50,100.00 | 50,300.00 | 49,517.12 | 50,328 |
| 2025-09-19 | 50,900.00 | 51,200.00 | 50,000.00 | 50,600.00 | 49,812.45 | 90,091 |
| 2025-09-18 | 51,100.00 | 51,500.00 | 50,400.00 | 51,200.00 | 50,403.11 | 62,605 |
| 2025-09-17 | 50,800.00 | 51,100.00 | 50,600.00 | 50,900.00 | 50,107.78 | 45,470 |
| 2025-09-16 | 51,100.00 | 51,700.00 | 50,500.00 | 50,800.00 | 50,009.34 | 78,814 |
| 2025-09-15 | 52,400.00 | 52,400.00 | 51,000.00 | 51,000.00 | 50,206.23 | 109,303 |
| 2025-09-12 | 53,100.00 | 53,100.00 | 52,100.00 | 52,500.00 | 51,682.88 | 85,755 |
| 2025-09-11 | 52,500.00 | 53,200.00 | 52,000.00 | 53,100.00 | 52,273.54 | 135,087 |
| 2025-09-10 | 51,800.00 | 52,800.00 | 51,700.00 | 52,300.00 | 51,485.99 | 74,352 |
| 2025-09-09 | 52,400.00 | 52,600.00 | 51,200.00 | 51,700.00 | 50,895.33 | 116,893 |
| 2025-09-08 | 52,200.00 | 52,400.00 | 51,600.00 | 52,000.00 | 51,190.66 | 93,554 |
| 2025-09-05 | 54,000.00 | 54,100.00 | 52,400.00 | 52,700.00 | 51,879.77 | 73,798 |
| 2025-09-04 | 54,300.00 | 54,300.00 | 53,000.00 | 53,900.00 | 53,061.09 | 79,075 |
| 2025-09-03 | 51,100.00 | 55,900.00 | 50,800.00 | 54,400.00 | 53,553.31 | 339,122 |
| 2025-09-02 | 51,800.00 | 51,800.00 | 50,800.00 | 51,400.00 | 50,600.00 | 73,174 |
| 2025-09-01 | 50,500.00 | 52,000.00 | 50,300.00 | 51,300.00 | 50,501.56 | 141,490 |
| 2025-08-29 | 50,700.00 | 51,700.00 | 50,000.00 | 50,300.00 | 49,517.12 | 65,182 |
| 2025-08-28 | 49,900.00 | 51,100.00 | 49,600.00 | 50,500.00 | 49,714.01 | 73,006 |
| 2025-08-27 | 50,100.00 | 50,400.00 | 49,600.00 | 50,000.00 | 49,221.79 | 44,899 |
| 2025-08-26 | 50,100.00 | 51,000.00 | 49,850.00 | 49,900.00 | 49,123.35 | 61,343 |
| 2025-08-25 | 50,700.00 | 50,900.00 | 49,850.00 | 50,600.00 | 49,812.45 | 49,711 |
| 2025-08-22 | 50,600.00 | 51,000.00 | 50,300.00 | 50,600.00 | 49,812.45 | 32,003 |
| 2025-08-21 | 50,100.00 | 51,300.00 | 50,000.00 | 50,400.00 | 49,615.56 | 48,883 |
| 2025-08-20 | 50,000.00 | 50,300.00 | 49,000.00 | 50,300.00 | 49,517.12 | 65,682 |
| 2025-08-19 | 49,900.00 | 50,400.00 | 49,200.00 | 50,200.00 | 49,418.68 | 43,589 |
| 2025-08-18 | 51,400.00 | 51,400.00 | 49,500.00 | 49,650.00 | 48,877.24 | 56,096 |
| 2025-08-14 | 50,200.00 | 52,700.00 | 49,700.00 | 50,600.00 | 49,812.45 | 175,177 |
| 2025-08-13 | 49,250.00 | 50,900.00 | 49,250.00 | 49,850.00 | 49,074.12 | 69,051 |
| 2025-08-12 | 48,600.00 | 49,650.00 | 48,600.00 | 49,050.00 | 48,286.58 | 29,925 |
| 2025-08-11 | 49,200.00 | 49,400.00 | 48,700.00 | 48,800.00 | 48,040.47 | 35,222 |
| 2025-08-08 | 49,500.00 | 49,750.00 | 48,950.00 | 49,100.00 | 48,335.80 | 50,948 |
| 2025-08-07 | 49,700.00 | 50,000.00 | 49,200.00 | 49,750.00 | 48,975.68 | 57,747 |
| 2025-08-06 | 49,150.00 | 49,750.00 | 49,150.00 | 49,550.00 | 48,778.79 | 45,860 |
| 2025-08-05 | 48,800.00 | 49,300.00 | 48,500.00 | 48,950.00 | 48,188.13 | 41,389 |
| 2025-08-04 | 48,250.00 | 48,750.00 | 47,400.00 | 48,400.00 | 47,646.69 | 53,680 |
| 2025-08-01 | 49,050.00 | 49,400.00 | 48,000.00 | 48,000.00 | 47,252.92 | 122,002 |
| 2025-07-31 | 53,500.00 | 53,700.00 | 49,350.00 | 49,850.00 | 49,074.12 | 279,519 |
| 2025-07-30 | 49,700.00 | 52,500.00 | 49,700.00 | 52,000.00 | 51,190.66 | 127,575 |
| 2025-07-29 | 50,400.00 | 50,400.00 | 49,250.00 | 50,000.00 | 49,221.79 | 76,859 |
| 2025-07-28 | 51,300.00 | 51,600.00 | 50,000.00 | 50,500.00 | 49,714.01 | 75,870 |
| 2025-07-25 | 50,700.00 | 51,700.00 | 50,500.00 | 51,000.00 | 50,206.23 | 69,085 |
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.