Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 46,300.00 | 46,300.00 | 42,800.00 | 43,300.00 | 41,665.24 | 334,640 |
| 2024-10-25 | 48,550.00 | 49,200.00 | 45,500.00 | 46,300.00 | 44,551.97 | 139,897 |
| 2024-10-24 | 47,900.00 | 48,650.00 | 47,500.00 | 48,550.00 | 46,717.03 | 79,500 |
| 2024-10-23 | 47,850.00 | 48,150.00 | 47,250.00 | 47,900.00 | 46,091.57 | 70,664 |
| 2024-10-22 | 48,100.00 | 48,950.00 | 47,500.00 | 47,800.00 | 45,995.34 | 79,600 |
| 2024-10-21 | 47,400.00 | 48,350.00 | 47,400.00 | 48,100.00 | 46,284.02 | 55,506 |
| 2024-10-18 | 48,700.00 | 48,950.00 | 47,150.00 | 47,400.00 | 45,610.44 | 126,773 |
| 2024-10-17 | 50,000.00 | 50,100.00 | 48,200.00 | 48,300.00 | 46,476.46 | 154,670 |
| 2024-10-16 | 51,100.00 | 51,500.00 | 49,300.00 | 50,300.00 | 48,400.96 | 151,701 |
| 2024-10-15 | 51,300.00 | 51,700.00 | 50,800.00 | 51,600.00 | 49,651.88 | 39,326 |
| 2024-10-14 | 51,300.00 | 51,600.00 | 50,500.00 | 51,100.00 | 49,170.75 | 30,510 |
| 2024-10-11 | 51,600.00 | 52,000.00 | 51,200.00 | 51,200.00 | 49,266.98 | 32,619 |
| 2024-10-10 | 51,200.00 | 51,900.00 | 50,700.00 | 51,000.00 | 49,074.53 | 80,820 |
| 2024-10-08 | 51,600.00 | 51,600.00 | 50,600.00 | 50,700.00 | 48,785.85 | 51,051 |
| 2024-10-07 | 51,100.00 | 52,400.00 | 50,500.00 | 51,800.00 | 49,844.32 | 78,985 |
| 2024-10-04 | 51,200.00 | 51,400.00 | 50,100.00 | 50,700.00 | 48,785.85 | 47,661 |
| 2024-10-02 | 50,800.00 | 51,800.00 | 50,400.00 | 51,100.00 | 49,170.75 | 59,499 |
| 2024-09-30 | 53,000.00 | 53,000.00 | 51,500.00 | 51,500.00 | 49,555.65 | 59,489 |
| 2024-09-27 | 53,000.00 | 53,100.00 | 52,100.00 | 52,600.00 | 50,614.12 | 64,469 |
| 2024-09-26 | 51,800.00 | 53,000.00 | 51,500.00 | 52,900.00 | 50,902.79 | 71,250 |
| 2024-09-25 | 52,700.00 | 53,500.00 | 51,800.00 | 51,800.00 | 49,844.32 | 84,267 |
| 2024-09-24 | 52,300.00 | 52,700.00 | 51,800.00 | 52,700.00 | 50,710.35 | 42,066 |
| 2024-09-23 | 52,300.00 | 52,500.00 | 51,600.00 | 52,200.00 | 50,229.22 | 34,286 |
| 2024-09-20 | 53,000.00 | 53,000.00 | 51,900.00 | 51,900.00 | 49,940.55 | 58,916 |
| 2024-09-19 | 52,100.00 | 52,400.00 | 51,000.00 | 52,300.00 | 50,325.45 | 83,173 |
| 2024-09-13 | 50,700.00 | 53,800.00 | 50,700.00 | 51,600.00 | 49,651.88 | 182,853 |
| 2024-09-12 | 48,700.00 | 50,300.00 | 48,450.00 | 50,300.00 | 48,400.96 | 106,264 |
| 2024-09-11 | 49,000.00 | 49,200.00 | 47,800.00 | 48,350.00 | 46,524.58 | 51,258 |
| 2024-09-10 | 49,450.00 | 50,000.00 | 48,600.00 | 49,000.00 | 47,150.04 | 33,609 |
| 2024-09-09 | 48,500.00 | 49,350.00 | 48,100.00 | 49,300.00 | 47,438.71 | 36,662 |
| 2024-09-06 | 49,000.00 | 49,650.00 | 48,250.00 | 49,300.00 | 47,438.71 | 64,778 |
| 2024-09-05 | 48,600.00 | 49,400.00 | 48,100.00 | 48,800.00 | 46,957.59 | 47,607 |
| 2024-09-04 | 48,950.00 | 49,400.00 | 48,200.00 | 48,400.00 | 46,572.69 | 75,804 |
| 2024-09-03 | 50,500.00 | 50,600.00 | 49,700.00 | 50,100.00 | 48,208.51 | 53,352 |
| 2024-09-02 | 51,200.00 | 51,300.00 | 49,900.00 | 50,000.00 | 48,112.28 | 68,949 |
| 2024-08-30 | 52,800.00 | 52,800.00 | 51,100.00 | 51,200.00 | 49,266.98 | 76,196 |
| 2024-08-29 | 52,400.00 | 52,700.00 | 51,600.00 | 52,500.00 | 50,517.90 | 59,396 |
| 2024-08-28 | 51,700.00 | 52,700.00 | 51,200.00 | 52,200.00 | 50,229.22 | 40,194 |
| 2024-08-27 | 51,900.00 | 52,400.00 | 51,400.00 | 52,000.00 | 50,036.77 | 39,692 |
| 2024-08-26 | 52,200.00 | 52,600.00 | 51,500.00 | 52,000.00 | 50,036.77 | 24,942 |
| 2024-08-23 | 51,400.00 | 52,300.00 | 51,300.00 | 52,100.00 | 50,133.00 | 31,478 |
| 2024-08-22 | 51,900.00 | 52,700.00 | 51,200.00 | 51,800.00 | 49,844.32 | 59,592 |
| 2024-08-21 | 51,900.00 | 52,200.00 | 51,200.00 | 51,800.00 | 49,844.32 | 24,940 |
| 2024-08-20 | 52,000.00 | 52,100.00 | 51,100.00 | 51,700.00 | 49,748.10 | 30,551 |
| 2024-08-19 | 51,700.00 | 52,600.00 | 51,300.00 | 52,000.00 | 50,036.77 | 44,872 |
| 2024-08-16 | 51,900.00 | 52,300.00 | 51,300.00 | 51,700.00 | 49,748.10 | 61,048 |
| 2024-08-14 | 50,400.00 | 51,600.00 | 50,200.00 | 51,300.00 | 49,363.20 | 66,564 |
| 2024-08-13 | 49,350.00 | 50,600.00 | 49,350.00 | 49,900.00 | 48,016.06 | 55,267 |
| 2024-08-12 | 47,850.00 | 49,750.00 | 47,850.00 | 49,750.00 | 47,871.72 | 49,997 |
| 2024-08-09 | 48,300.00 | 48,500.00 | 47,600.00 | 47,800.00 | 45,995.34 | 46,543 |
| 2024-08-08 | 47,150.00 | 47,950.00 | 46,800.00 | 47,600.00 | 45,802.89 | 59,195 |
| 2024-08-07 | 46,950.00 | 47,950.00 | 46,700.00 | 47,500.00 | 45,706.67 | 88,959 |
| 2024-08-06 | 46,150.00 | 48,900.00 | 46,150.00 | 47,050.00 | 45,273.66 | 143,825 |
| 2024-08-05 | 50,900.00 | 51,100.00 | 45,450.00 | 46,150.00 | 44,407.64 | 211,997 |
| 2024-08-02 | 52,000.00 | 52,500.00 | 51,100.00 | 51,600.00 | 49,651.88 | 88,245 |
| 2024-08-01 | 52,300.00 | 53,900.00 | 52,300.00 | 52,400.00 | 50,421.67 | 83,225 |
| 2024-07-31 | 51,700.00 | 52,700.00 | 51,500.00 | 52,600.00 | 50,614.12 | 65,480 |
| 2024-07-30 | 53,100.00 | 53,200.00 | 51,700.00 | 51,700.00 | 49,748.10 | 99,516 |
| 2024-07-29 | 53,400.00 | 54,300.00 | 52,900.00 | 53,200.00 | 51,191.47 | 74,682 |
| 2024-07-26 | 53,100.00 | 53,600.00 | 52,400.00 | 53,200.00 | 51,191.47 | 67,002 |
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.