Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 43,750.00 | 43,800.00 | 43,050.00 | 43,150.00 | 42,478.40 | 39,395 |
| 2025-04-23 | 42,800.00 | 43,350.00 | 42,500.00 | 43,100.00 | 42,429.18 | 67,337 |
| 2025-04-22 | 42,350.00 | 42,450.00 | 41,600.00 | 42,250.00 | 41,592.41 | 42,994 |
| 2025-04-21 | 42,800.00 | 43,100.00 | 41,900.00 | 42,400.00 | 41,740.08 | 42,811 |
| 2025-04-18 | 42,050.00 | 43,150.00 | 41,800.00 | 42,850.00 | 42,183.07 | 67,442 |
| 2025-04-17 | 41,500.00 | 42,350.00 | 41,000.00 | 42,000.00 | 41,346.30 | 68,841 |
| 2025-04-16 | 42,300.00 | 42,300.00 | 41,300.00 | 41,300.00 | 40,657.20 | 50,151 |
| 2025-04-15 | 43,050.00 | 43,050.00 | 42,100.00 | 42,350.00 | 41,690.86 | 117,738 |
| 2025-04-14 | 40,200.00 | 41,150.00 | 40,000.00 | 41,000.00 | 40,361.87 | 43,520 |
| 2025-04-11 | 40,650.00 | 40,650.00 | 39,100.00 | 40,000.00 | 39,377.43 | 77,215 |
| 2025-04-10 | 42,000.00 | 42,050.00 | 40,600.00 | 40,600.00 | 39,968.09 | 122,477 |
| 2025-04-09 | 40,050.00 | 40,450.00 | 39,100.00 | 39,700.00 | 39,082.10 | 90,901 |
| 2025-04-08 | 41,150.00 | 41,750.00 | 40,050.00 | 40,550.00 | 39,918.87 | 67,280 |
| 2025-04-07 | 41,000.00 | 42,250.00 | 39,800.00 | 40,650.00 | 40,017.32 | 90,201 |
| 2025-04-04 | 42,100.00 | 43,050.00 | 41,500.00 | 42,800.00 | 42,133.85 | 113,282 |
| 2025-04-03 | 42,650.00 | 43,500.00 | 42,250.00 | 43,300.00 | 42,626.07 | 91,673 |
| 2025-04-02 | 44,100.00 | 44,600.00 | 43,450.00 | 43,850.00 | 43,167.51 | 69,751 |
| 2025-04-01 | 44,200.00 | 44,800.00 | 43,000.00 | 44,050.00 | 43,364.40 | 88,380 |
| 2025-03-31 | 44,750.00 | 45,200.00 | 43,900.00 | 44,200.00 | 43,512.06 | 76,549 |
| 2025-03-28 | 47,000.00 | 47,450.00 | 45,400.00 | 46,100.00 | 45,382.49 | 106,033 |
| 2025-03-27 | 47,850.00 | 48,400.00 | 47,200.00 | 47,550.00 | 46,809.92 | 82,557 |
| 2025-03-26 | 47,950.00 | 49,350.00 | 47,800.00 | 48,500.00 | 47,745.14 | 126,600 |
| 2025-03-25 | 50,400.00 | 50,400.00 | 48,300.00 | 48,800.00 | 46,957.59 | 190,730 |
| 2025-03-24 | 46,350.00 | 49,200.00 | 45,950.00 | 48,500.00 | 46,668.91 | 215,151 |
| 2025-03-21 | 47,150.00 | 47,350.00 | 45,850.00 | 45,850.00 | 44,118.96 | 287,303 |
| 2025-03-20 | 48,400.00 | 49,350.00 | 47,000.00 | 47,050.00 | 45,273.66 | 133,494 |
| 2025-03-19 | 47,900.00 | 49,500.00 | 47,700.00 | 48,600.00 | 46,765.14 | 232,066 |
| 2025-03-18 | 45,400.00 | 47,500.00 | 44,850.00 | 47,000.00 | 45,225.55 | 161,589 |
| 2025-03-17 | 44,550.00 | 45,250.00 | 44,000.00 | 45,250.00 | 43,541.62 | 47,315 |
| 2025-03-14 | 44,800.00 | 45,600.00 | 44,200.00 | 44,550.00 | 42,868.04 | 57,239 |
| 2025-03-13 | 44,300.00 | 46,600.00 | 43,800.00 | 44,800.00 | 43,108.61 | 197,901 |
| 2025-03-12 | 44,550.00 | 44,800.00 | 43,600.00 | 44,300.00 | 42,627.48 | 75,571 |
| 2025-03-11 | 43,900.00 | 44,450.00 | 43,500.00 | 44,150.00 | 42,483.15 | 108,216 |
| 2025-03-10 | 44,900.00 | 45,700.00 | 44,500.00 | 45,150.00 | 43,445.39 | 108,658 |
| 2025-03-07 | 43,900.00 | 45,500.00 | 43,650.00 | 44,900.00 | 43,204.83 | 168,353 |
| 2025-03-06 | 44,900.00 | 45,150.00 | 43,550.00 | 43,800.00 | 42,146.36 | 201,793 |
| 2025-03-05 | 41,000.00 | 44,450.00 | 40,950.00 | 44,000.00 | 42,338.81 | 187,020 |
| 2025-03-04 | 40,550.00 | 41,700.00 | 40,050.00 | 40,500.00 | 38,970.95 | 57,415 |
| 2025-02-28 | 41,900.00 | 42,250.00 | 40,800.00 | 40,850.00 | 39,307.73 | 95,724 |
| 2025-02-27 | 42,700.00 | 42,750.00 | 42,150.00 | 42,650.00 | 41,039.78 | 56,247 |
| 2025-02-26 | 41,800.00 | 43,000.00 | 41,800.00 | 42,900.00 | 41,280.34 | 68,475 |
| 2025-02-25 | 42,900.00 | 42,900.00 | 41,750.00 | 41,800.00 | 40,221.87 | 66,979 |
| 2025-02-24 | 42,800.00 | 43,200.00 | 42,250.00 | 42,900.00 | 41,280.34 | 84,291 |
| 2025-02-21 | 42,500.00 | 43,900.00 | 42,300.00 | 42,800.00 | 41,184.11 | 160,582 |
| 2025-02-20 | 42,800.00 | 42,800.00 | 41,500.00 | 41,850.00 | 40,269.98 | 90,855 |
| 2025-02-19 | 43,050.00 | 43,300.00 | 42,350.00 | 42,750.00 | 41,136.00 | 140,929 |
| 2025-02-18 | 39,700.00 | 42,700.00 | 39,500.00 | 42,700.00 | 41,087.89 | 246,302 |
| 2025-02-17 | 39,000.00 | 39,550.00 | 38,550.00 | 39,350.00 | 37,864.37 | 73,275 |
| 2025-02-14 | 38,850.00 | 40,100.00 | 38,850.00 | 39,500.00 | 38,008.70 | 101,861 |
| 2025-02-13 | 38,400.00 | 39,450.00 | 38,400.00 | 38,700.00 | 37,238.91 | 98,810 |
| 2025-02-12 | 38,500.00 | 38,500.00 | 38,000.00 | 38,250.00 | 36,805.90 | 48,214 |
| 2025-02-11 | 38,900.00 | 39,200.00 | 38,200.00 | 38,450.00 | 36,998.35 | 62,294 |
| 2025-02-10 | 38,500.00 | 39,000.00 | 37,400.00 | 38,900.00 | 37,431.36 | 72,707 |
| 2025-02-07 | 38,200.00 | 39,250.00 | 38,000.00 | 38,600.00 | 37,142.68 | 66,684 |
| 2025-02-06 | 38,750.00 | 39,100.00 | 38,000.00 | 38,200.00 | 36,757.78 | 84,792 |
| 2025-02-05 | 38,150.00 | 39,150.00 | 37,750.00 | 38,650.00 | 37,190.79 | 60,507 |
| 2025-02-04 | 37,750.00 | 38,900.00 | 37,750.00 | 37,950.00 | 36,517.22 | 56,711 |
| 2025-02-03 | 38,200.00 | 38,250.00 | 36,900.00 | 37,400.00 | 35,987.99 | 89,595 |
| 2025-01-31 | 40,400.00 | 40,450.00 | 38,800.00 | 38,950.00 | 37,479.47 | 86,976 |
| 2025-01-24 | 39,450.00 | 40,400.00 | 39,450.00 | 39,950.00 | 38,441.71 | 52,209 |
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.