Hyundai Wia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 47,800.00 | 53,400.00 | 47,500.00 | 52,100.00 | 52,100.00 | 158,711 |
| 2026-10-16 | 47,950.00 | 50,000.00 | 47,650.00 | 48,650.00 | 48,650.00 | 62,154 |
| 2026-10-15 | 48,900.00 | 48,900.00 | 46,700.00 | 47,350.00 | 47,350.00 | 82,474 |
| 2026-10-14 | 48,750.00 | 50,800.00 | 48,750.00 | 49,800.00 | 49,800.00 | 52,910 |
| 2026-10-13 | 48,950.00 | 48,950.00 | 46,600.00 | 48,700.00 | 48,700.00 | 77,295 |
| 2026-10-12 | 50,500.00 | 51,500.00 | 49,500.00 | 49,800.00 | 49,800.00 | 64,580 |
| 2026-10-08 | 51,900.00 | 52,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | 60,179 |
| 2026-10-07 | 53,800.00 | 53,800.00 | 51,900.00 | 52,000.00 | 52,000.00 | 58,514 |
| 2026-10-06 | 53,500.00 | 54,300.00 | 53,300.00 | 53,800.00 | 53,800.00 | 52,842 |
| 2026-10-02 | 52,600.00 | 53,200.00 | 51,800.00 | 53,200.00 | 53,200.00 | 37,635 |
| 2026-10-01 | 52,800.00 | 53,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | 62,013 |
| 2026-09-30 | 53,500.00 | 53,900.00 | 51,900.00 | 52,100.00 | 52,100.00 | 52,882 |
| 2026-09-29 | 53,600.00 | 53,900.00 | 52,500.00 | 53,100.00 | 53,100.00 | 29,914 |
| 2026-09-28 | 52,600.00 | 54,700.00 | 52,500.00 | 54,000.00 | 54,000.00 | 55,990 |
| 2026-09-23 | 53,800.00 | 53,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 51,271 |
| 2026-09-22 | 54,000.00 | 54,700.00 | 53,200.00 | 53,400.00 | 53,400.00 | 57,491 |
| 2026-09-21 | 54,500.00 | 54,500.00 | 53,300.00 | 53,600.00 | 53,600.00 | 56,147 |
| 2026-09-18 | 55,600.00 | 55,800.00 | 54,200.00 | 54,300.00 | 54,300.00 | 96,288 |
| 2026-09-17 | 55,200.00 | 55,400.00 | 54,300.00 | 54,900.00 | 54,900.00 | 38,261 |
| 2026-09-16 | 56,000.00 | 56,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 50,135 |
| 2026-09-15 | 56,200.00 | 57,600.00 | 55,600.00 | 55,900.00 | 55,900.00 | 48,604 |
| 2026-09-14 | 56,400.00 | 57,500.00 | 55,800.00 | 56,900.00 | 56,900.00 | 48,525 |
| 2026-09-11 | 56,000.00 | 58,000.00 | 56,000.00 | 57,400.00 | 57,400.00 | 31,134 |
| 2026-09-10 | 56,200.00 | 57,900.00 | 55,800.00 | 57,900.00 | 57,900.00 | 110,493 |
| 2026-09-09 | 56,000.00 | 57,200.00 | 56,000.00 | 57,100.00 | 57,100.00 | 50,775 |
| 2026-09-08 | 58,900.00 | 59,100.00 | 56,300.00 | 56,300.00 | 56,300.00 | 77,158 |
| 2026-09-07 | 58,000.00 | 58,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | 43,931 |
| 2026-09-04 | 57,900.00 | 58,500.00 | 57,000.00 | 57,600.00 | 57,600.00 | 46,391 |
| 2026-09-03 | 56,400.00 | 57,800.00 | 55,900.00 | 57,200.00 | 57,200.00 | 55,001 |
| 2026-09-02 | 57,300.00 | 57,700.00 | 55,700.00 | 56,400.00 | 56,400.00 | 66,683 |
| 2026-09-01 | 59,500.00 | 60,100.00 | 58,100.00 | 59,000.00 | 59,000.00 | 46,617 |
| 2026-08-31 | 58,400.00 | 60,400.00 | 57,100.00 | 60,000.00 | 60,000.00 | 44,316 |
| 2026-08-28 | 59,100.00 | 59,800.00 | 58,000.00 | 59,700.00 | 59,700.00 | 41,472 |
| 2026-08-27 | 60,700.00 | 61,400.00 | 58,800.00 | 59,300.00 | 59,300.00 | 57,692 |
| 2026-08-26 | 61,800.00 | 61,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | 77,280 |
| 2026-08-25 | 61,000.00 | 61,500.00 | 59,300.00 | 61,400.00 | 61,400.00 | 49,402 |
| 2026-08-24 | 59,700.00 | 60,500.00 | 59,100.00 | 60,400.00 | 60,400.00 | 35,237 |
| 2026-08-21 | 60,400.00 | 60,700.00 | 57,600.00 | 59,400.00 | 59,400.00 | 75,081 |
| 2026-08-20 | 61,500.00 | 62,100.00 | 61,100.00 | 61,400.00 | 61,400.00 | 67,032 |
| 2026-08-19 | 61,200.00 | 62,500.00 | 60,200.00 | 61,400.00 | 61,400.00 | 74,590 |
| 2026-08-18 | 68,600.00 | 68,800.00 | 62,900.00 | 63,900.00 | 63,900.00 | 98,572 |
| 2026-08-14 | 66,100.00 | 68,800.00 | 65,900.00 | 67,800.00 | 67,800.00 | 70,768 |
| 2026-08-13 | 66,000.00 | 67,700.00 | 65,200.00 | 66,200.00 | 66,200.00 | 73,079 |
| 2026-08-12 | 65,100.00 | 65,700.00 | 64,100.00 | 65,000.00 | 65,000.00 | 44,071 |
| 2026-08-11 | 64,400.00 | 66,100.00 | 64,100.00 | 64,900.00 | 64,900.00 | 50,661 |
| 2026-08-10 | 62,500.00 | 64,900.00 | 61,700.00 | 64,800.00 | 64,800.00 | 57,776 |
| 2026-08-07 | 62,200.00 | 62,900.00 | 60,900.00 | 62,500.00 | 62,500.00 | 51,185 |
| 2026-08-06 | 62,700.00 | 63,700.00 | 60,900.00 | 62,800.00 | 62,800.00 | 46,529 |
| 2026-08-05 | 60,800.00 | 62,800.00 | 60,700.00 | 62,300.00 | 62,300.00 | 54,436 |
| 2026-08-04 | 58,600.00 | 60,200.00 | 58,300.00 | 60,200.00 | 60,200.00 | 55,758 |
| 2026-08-03 | 56,500.00 | 60,500.00 | 56,400.00 | 59,500.00 | 59,500.00 | 87,350 |
| 2026-07-31 | 55,700.00 | 58,200.00 | 54,500.00 | 58,200.00 | 58,200.00 | 128,453 |
| 2026-07-30 | 50,100.00 | 56,700.00 | 50,100.00 | 54,100.00 | 54,100.00 | 164,774 |
| 2026-07-29 | 53,000.00 | 54,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | 201,115 |
| 2026-07-28 | 54,400.00 | 54,900.00 | 52,100.00 | 53,300.00 | 53,300.00 | 136,810 |
| 2026-07-27 | 57,900.00 | 57,900.00 | 54,900.00 | 56,000.00 | 56,000.00 | 85,357 |
| 2026-07-24 | 58,400.00 | 58,600.00 | 55,600.00 | 56,600.00 | 56,600.00 | 78,616 |
| 2026-07-23 | 58,700.00 | 60,200.00 | 58,100.00 | 60,000.00 | 60,000.00 | 51,960 |
| 2026-07-22 | 57,700.00 | 60,800.00 | 57,200.00 | 58,000.00 | 58,000.00 | 75,368 |
| 2026-07-21 | 54,300.00 | 56,400.00 | 53,400.00 | 55,800.00 | 55,800.00 | 96,536 |
Page 1 of 21 · 1,223 trading daysOlder →
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.