Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 52,000.00 | 52,600.00 | 51,000.00 | 51,100.00 | 50,304.67 | 75,972 |
| 2025-07-23 | 51,500.00 | 52,700.00 | 51,400.00 | 51,900.00 | 51,092.22 | 188,217 |
| 2025-07-22 | 51,800.00 | 51,950.00 | 50,300.00 | 50,600.00 | 49,812.45 | 87,750 |
| 2025-07-21 | 51,600.00 | 52,500.00 | 51,400.00 | 51,700.00 | 50,895.33 | 94,712 |
| 2025-07-18 | 51,000.00 | 51,500.00 | 50,500.00 | 51,000.00 | 50,206.23 | 69,468 |
| 2025-07-17 | 51,200.00 | 51,400.00 | 49,700.00 | 51,100.00 | 50,304.67 | 83,682 |
| 2025-07-16 | 51,800.00 | 52,100.00 | 50,500.00 | 50,600.00 | 49,812.45 | 67,313 |
| 2025-07-15 | 52,200.00 | 52,250.00 | 51,200.00 | 52,100.00 | 51,289.11 | 93,877 |
| 2025-07-14 | 51,100.00 | 53,000.00 | 49,800.00 | 52,300.00 | 51,485.99 | 116,380 |
| 2025-07-11 | 51,000.00 | 52,300.00 | 50,100.00 | 51,500.00 | 50,698.44 | 186,194 |
| 2025-07-10 | 47,500.00 | 51,800.00 | 47,300.00 | 50,700.00 | 49,910.89 | 310,886 |
| 2025-07-09 | 47,200.00 | 48,050.00 | 46,550.00 | 47,400.00 | 46,662.26 | 63,367 |
| 2025-07-08 | 46,800.00 | 47,300.00 | 46,000.00 | 47,100.00 | 46,366.93 | 58,070 |
| 2025-07-07 | 47,450.00 | 47,450.00 | 46,800.00 | 46,800.00 | 46,071.60 | 41,736 |
| 2025-07-04 | 48,400.00 | 49,050.00 | 47,450.00 | 47,500.00 | 46,760.70 | 89,190 |
| 2025-07-03 | 48,900.00 | 48,900.00 | 47,800.00 | 48,400.00 | 47,646.69 | 133,508 |
| 2025-07-02 | 46,550.00 | 46,950.00 | 45,900.00 | 46,900.00 | 46,170.04 | 53,363 |
| 2025-07-01 | 45,900.00 | 46,950.00 | 45,900.00 | 46,450.00 | 45,727.04 | 78,307 |
| 2025-06-30 | 46,600.00 | 46,775.00 | 45,650.00 | 45,800.00 | 45,087.16 | 49,888 |
| 2025-06-27 | 46,950.00 | 47,150.00 | 45,700.00 | 46,250.00 | 45,530.16 | 91,694 |
| 2025-06-26 | 48,050.00 | 48,050.00 | 46,600.00 | 47,250.00 | 46,514.59 | 75,441 |
| 2025-06-25 | 47,550.00 | 49,300.00 | 47,300.00 | 48,150.00 | 47,400.58 | 128,940 |
| 2025-06-24 | 47,200.00 | 48,200.00 | 47,200.00 | 47,550.00 | 46,809.92 | 87,254 |
| 2025-06-23 | 49,050.00 | 49,400.00 | 46,550.00 | 46,700.00 | 45,973.15 | 162,260 |
| 2025-06-20 | 47,050.00 | 47,550.00 | 46,300.00 | 47,200.00 | 46,465.37 | 83,034 |
| 2025-06-19 | 46,250.00 | 46,600.00 | 45,550.00 | 46,450.00 | 45,727.04 | 55,267 |
| 2025-06-18 | 45,500.00 | 46,600.00 | 44,750.00 | 46,150.00 | 45,431.71 | 65,133 |
| 2025-06-17 | 45,850.00 | 46,400.00 | 45,400.00 | 45,950.00 | 45,234.82 | 70,643 |
| 2025-06-16 | 46,050.00 | 46,200.00 | 44,600.00 | 46,000.00 | 45,284.05 | 72,916 |
| 2025-06-13 | 46,500.00 | 46,500.00 | 44,900.00 | 45,300.00 | 44,594.94 | 114,001 |
| 2025-06-12 | 45,500.00 | 47,200.00 | 45,400.00 | 47,000.00 | 46,268.48 | 160,283 |
| 2025-06-11 | 44,750.00 | 45,500.00 | 44,600.00 | 45,400.00 | 44,693.39 | 69,067 |
| 2025-06-10 | 44,050.00 | 45,000.00 | 43,600.00 | 44,450.00 | 43,758.17 | 84,137 |
| 2025-06-09 | 43,400.00 | 44,450.00 | 43,350.00 | 43,850.00 | 43,167.51 | 124,849 |
| 2025-06-05 | 43,200.00 | 43,850.00 | 42,850.00 | 43,250.00 | 42,576.85 | 81,867 |
| 2025-06-04 | 42,100.00 | 43,150.00 | 42,000.00 | 42,900.00 | 42,232.30 | 52,508 |
| 2025-06-02 | 43,000.00 | 43,050.00 | 41,600.00 | 41,900.00 | 41,247.86 | 56,268 |
| 2025-05-30 | 43,250.00 | 43,650.00 | 42,450.00 | 42,700.00 | 42,035.41 | 63,659 |
| 2025-05-29 | 42,850.00 | 43,700.00 | 42,300.00 | 43,700.00 | 43,019.84 | 85,046 |
| 2025-05-28 | 40,750.00 | 42,600.00 | 40,700.00 | 42,500.00 | 41,838.52 | 100,484 |
| 2025-05-27 | 40,550.00 | 40,850.00 | 39,400.00 | 40,300.00 | 39,672.76 | 42,310 |
| 2025-05-26 | 40,250.00 | 40,800.00 | 39,550.00 | 40,800.00 | 40,164.98 | 47,772 |
| 2025-05-23 | 40,050.00 | 40,350.00 | 39,850.00 | 40,250.00 | 39,623.54 | 32,722 |
| 2025-05-22 | 41,000.00 | 41,000.00 | 39,700.00 | 40,050.00 | 39,426.65 | 94,948 |
| 2025-05-21 | 40,900.00 | 41,350.00 | 40,900.00 | 41,050.00 | 40,411.09 | 61,868 |
| 2025-05-20 | 41,400.00 | 41,400.00 | 40,850.00 | 41,200.00 | 40,558.75 | 40,938 |
| 2025-05-19 | 41,750.00 | 41,750.00 | 40,650.00 | 41,000.00 | 40,361.87 | 56,625 |
| 2025-05-16 | 42,800.00 | 42,800.00 | 41,700.00 | 42,250.00 | 41,592.41 | 51,945 |
| 2025-05-15 | 43,050.00 | 43,400.00 | 42,400.00 | 42,450.00 | 41,789.30 | 77,605 |
| 2025-05-14 | 43,800.00 | 44,000.00 | 43,300.00 | 43,550.00 | 42,872.18 | 96,823 |
| 2025-05-13 | 43,950.00 | 44,350.00 | 43,350.00 | 43,750.00 | 43,069.07 | 88,481 |
| 2025-05-12 | 43,550.00 | 43,750.00 | 43,250.00 | 43,700.00 | 43,019.84 | 85,203 |
| 2025-05-09 | 43,300.00 | 43,850.00 | 43,050.00 | 43,200.00 | 42,527.63 | 60,416 |
| 2025-05-08 | 42,700.00 | 43,550.00 | 42,650.00 | 42,950.00 | 42,281.52 | 61,891 |
| 2025-05-07 | 43,050.00 | 43,250.00 | 42,000.00 | 42,550.00 | 41,887.74 | 62,422 |
| 2025-05-02 | 42,350.00 | 42,700.00 | 41,650.00 | 42,450.00 | 41,789.30 | 36,691 |
| 2025-04-30 | 43,400.00 | 43,400.00 | 42,200.00 | 42,800.00 | 42,133.85 | 51,204 |
| 2025-04-29 | 43,550.00 | 43,750.00 | 43,050.00 | 43,350.00 | 42,675.29 | 36,273 |
| 2025-04-28 | 43,100.00 | 43,650.00 | 42,800.00 | 42,850.00 | 42,183.07 | 26,077 |
| 2025-04-25 | 43,550.00 | 43,550.00 | 43,050.00 | 43,250.00 | 42,576.85 | 38,012 |
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.