Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 40,250.00 | 40,250.00 | 39,400.00 | 39,400.00 | 37,912.48 | 51,711 |
| 2025-01-22 | 40,550.00 | 40,600.00 | 39,750.00 | 40,050.00 | 38,537.94 | 47,804 |
| 2025-01-21 | 40,300.00 | 41,000.00 | 39,800.00 | 40,250.00 | 38,730.39 | 60,065 |
| 2025-01-20 | 40,000.00 | 40,300.00 | 39,700.00 | 40,300.00 | 38,778.50 | 38,970 |
| 2025-01-17 | 39,850.00 | 40,300.00 | 39,500.00 | 40,100.00 | 38,586.05 | 57,417 |
| 2025-01-16 | 41,200.00 | 41,200.00 | 39,950.00 | 40,050.00 | 38,537.94 | 70,597 |
| 2025-01-15 | 40,550.00 | 41,100.00 | 40,350.00 | 40,750.00 | 39,211.51 | 80,730 |
| 2025-01-14 | 40,200.00 | 40,650.00 | 39,800.00 | 40,500.00 | 38,970.95 | 43,817 |
| 2025-01-13 | 40,150.00 | 40,400.00 | 39,550.00 | 40,200.00 | 38,682.28 | 60,830 |
| 2025-01-10 | 39,800.00 | 41,050.00 | 39,800.00 | 40,500.00 | 38,970.95 | 111,905 |
| 2025-01-09 | 39,550.00 | 41,000.00 | 39,550.00 | 39,700.00 | 38,201.15 | 112,577 |
| 2025-01-08 | 39,200.00 | 40,100.00 | 39,200.00 | 39,900.00 | 38,393.60 | 51,492 |
| 2025-01-07 | 39,400.00 | 40,000.00 | 39,350.00 | 39,500.00 | 38,008.70 | 40,902 |
| 2025-01-06 | 39,550.00 | 39,550.00 | 38,800.00 | 39,400.00 | 37,912.48 | 43,907 |
| 2025-01-03 | 38,500.00 | 39,750.00 | 38,500.00 | 39,300.00 | 37,816.25 | 51,520 |
| 2025-01-02 | 38,100.00 | 38,800.00 | 37,850.00 | 38,500.00 | 37,046.46 | 41,331 |
| 2024-12-30 | 37,650.00 | 38,600.00 | 37,650.00 | 37,800.00 | 36,372.89 | 25,372 |
| 2024-12-27 | 38,900.00 | 38,950.00 | 37,850.00 | 38,050.00 | 36,613.45 | 49,784 |
| 2024-12-26 | 39,250.00 | 39,500.00 | 38,850.00 | 39,000.00 | 37,527.58 | 30,432 |
| 2024-12-24 | 39,350.00 | 39,550.00 | 39,000.00 | 39,250.00 | 37,768.14 | 34,773 |
| 2024-12-23 | 38,550.00 | 39,350.00 | 38,500.00 | 39,350.00 | 37,864.37 | 36,605 |
| 2024-12-20 | 38,600.00 | 38,950.00 | 37,850.00 | 38,550.00 | 37,094.57 | 59,931 |
| 2024-12-19 | 39,250.00 | 39,600.00 | 38,600.00 | 38,950.00 | 37,479.47 | 45,455 |
| 2024-12-18 | 39,450.00 | 40,150.00 | 39,200.00 | 40,000.00 | 38,489.83 | 54,558 |
| 2024-12-17 | 39,550.00 | 39,750.00 | 39,100.00 | 39,150.00 | 37,671.92 | 42,024 |
| 2024-12-16 | 40,350.00 | 40,500.00 | 39,450.00 | 39,450.00 | 37,960.59 | 89,341 |
| 2024-12-13 | 39,500.00 | 40,850.00 | 39,400.00 | 40,450.00 | 38,922.84 | 190,962 |
| 2024-12-12 | 39,700.00 | 40,350.00 | 39,600.00 | 39,700.00 | 38,201.15 | 117,015 |
| 2024-12-11 | 38,200.00 | 39,750.00 | 38,200.00 | 39,700.00 | 38,201.15 | 47,024 |
| 2024-12-10 | 36,950.00 | 38,900.00 | 36,950.00 | 38,650.00 | 37,190.79 | 56,800 |
| 2024-12-09 | 37,700.00 | 37,900.00 | 36,950.00 | 37,050.00 | 35,651.20 | 86,268 |
| 2024-12-06 | 38,400.00 | 38,900.00 | 36,400.00 | 38,400.00 | 36,950.23 | 70,261 |
| 2024-12-05 | 39,500.00 | 39,700.00 | 38,450.00 | 38,450.00 | 36,998.35 | 71,855 |
| 2024-12-04 | 40,000.00 | 40,400.00 | 39,450.00 | 39,650.00 | 38,153.04 | 64,194 |
| 2024-12-03 | 40,350.00 | 40,650.00 | 40,050.00 | 40,550.00 | 39,019.06 | 42,927 |
| 2024-12-02 | 41,050.00 | 41,400.00 | 39,800.00 | 40,000.00 | 38,489.83 | 60,993 |
| 2024-11-29 | 41,600.00 | 41,600.00 | 40,300.00 | 40,750.00 | 39,211.51 | 38,268 |
| 2024-11-28 | 41,300.00 | 41,650.00 | 40,650.00 | 41,600.00 | 40,029.42 | 36,440 |
| 2024-11-27 | 42,050.00 | 42,300.00 | 40,650.00 | 40,900.00 | 39,355.85 | 66,567 |
| 2024-11-26 | 42,150.00 | 42,600.00 | 42,000.00 | 42,350.00 | 40,751.10 | 28,921 |
| 2024-11-25 | 42,250.00 | 42,700.00 | 41,800.00 | 42,550.00 | 40,943.55 | 62,547 |
| 2024-11-22 | 42,100.00 | 42,200.00 | 41,700.00 | 42,100.00 | 40,510.54 | 30,980 |
| 2024-11-21 | 42,300.00 | 42,450.00 | 41,850.00 | 42,050.00 | 40,462.43 | 33,932 |
| 2024-11-20 | 42,000.00 | 42,950.00 | 41,850.00 | 42,100.00 | 40,510.54 | 42,438 |
| 2024-11-19 | 42,100.00 | 42,700.00 | 41,750.00 | 42,300.00 | 40,702.99 | 40,113 |
| 2024-11-18 | 39,950.00 | 42,750.00 | 39,700.00 | 42,500.00 | 40,895.44 | 124,564 |
| 2024-11-15 | 40,100.00 | 40,550.00 | 39,450.00 | 39,900.00 | 38,393.60 | 72,506 |
| 2024-11-14 | 40,000.00 | 41,000.00 | 40,000.00 | 40,600.00 | 39,067.17 | 73,988 |
| 2024-11-13 | 40,300.00 | 40,600.00 | 39,900.00 | 39,950.00 | 38,441.71 | 76,340 |
| 2024-11-12 | 41,150.00 | 41,600.00 | 40,600.00 | 40,850.00 | 39,307.73 | 68,255 |
| 2024-11-11 | 41,900.00 | 41,900.00 | 41,050.00 | 41,400.00 | 39,836.97 | 51,458 |
| 2024-11-08 | 42,200.00 | 42,450.00 | 41,800.00 | 41,900.00 | 40,318.09 | 44,642 |
| 2024-11-07 | 42,300.00 | 42,300.00 | 41,150.00 | 41,950.00 | 40,366.20 | 68,313 |
| 2024-11-06 | 42,300.00 | 42,900.00 | 41,900.00 | 42,250.00 | 40,654.88 | 96,423 |
| 2024-11-05 | 42,100.00 | 42,500.00 | 42,050.00 | 42,250.00 | 40,654.88 | 46,729 |
| 2024-11-04 | 41,950.00 | 42,450.00 | 41,550.00 | 42,300.00 | 40,702.99 | 82,541 |
| 2024-11-01 | 41,250.00 | 41,950.00 | 40,950.00 | 41,800.00 | 40,221.87 | 101,437 |
| 2024-10-31 | 42,450.00 | 42,500.00 | 41,500.00 | 41,700.00 | 40,125.64 | 222,068 |
| 2024-10-30 | 42,450.00 | 42,700.00 | 42,200.00 | 42,450.00 | 40,847.33 | 65,000 |
| 2024-10-29 | 43,300.00 | 43,350.00 | 42,200.00 | 42,450.00 | 40,847.33 | 171,584 |
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.