Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22,350.00 | 22,750.00 | 21,800.00 | 21,800.00 | 20,375.10 | 56,639 |
| 2024-07-23 | 21,850.00 | 22,850.00 | 21,450.00 | 22,400.00 | 20,935.88 | 122,056 |
| 2024-07-22 | 22,000.00 | 22,250.00 | 21,200.00 | 22,050.00 | 20,608.76 | 95,622 |
| 2024-07-19 | 22,650.00 | 22,750.00 | 21,250.00 | 21,900.00 | 20,468.56 | 147,457 |
| 2024-07-18 | 22,600.00 | 23,500.00 | 22,350.00 | 22,600.00 | 21,122.81 | 104,489 |
| 2024-07-17 | 23,250.00 | 23,450.00 | 22,550.00 | 22,800.00 | 21,309.73 | 104,047 |
| 2024-07-16 | 23,050.00 | 23,700.00 | 22,700.00 | 23,250.00 | 21,730.32 | 193,826 |
| 2024-07-15 | 21,200.00 | 23,000.00 | 21,050.00 | 22,950.00 | 21,449.93 | 201,015 |
| 2024-07-12 | 21,300.00 | 21,500.00 | 20,950.00 | 21,350.00 | 19,954.51 | 44,879 |
| 2024-07-11 | 22,000.00 | 22,200.00 | 21,150.00 | 21,400.00 | 20,001.24 | 74,382 |
| 2024-07-10 | 22,050.00 | 22,250.00 | 21,800.00 | 22,050.00 | 20,608.76 | 36,266 |
| 2024-07-09 | 22,500.00 | 22,500.00 | 21,750.00 | 22,000.00 | 20,562.02 | 58,252 |
| 2024-07-08 | 21,850.00 | 22,800.00 | 21,700.00 | 22,500.00 | 21,029.34 | 116,290 |
| 2024-07-05 | 21,550.00 | 22,050.00 | 21,400.00 | 21,850.00 | 20,421.83 | 56,769 |
| 2024-07-04 | 21,550.00 | 21,750.00 | 21,100.00 | 21,450.00 | 20,047.97 | 54,883 |
| 2024-07-03 | 22,200.00 | 22,350.00 | 21,250.00 | 21,450.00 | 20,047.97 | 78,417 |
| 2024-07-02 | 22,600.00 | 22,600.00 | 21,700.00 | 22,000.00 | 20,562.02 | 91,988 |
| 2024-07-01 | 22,750.00 | 23,000.00 | 22,200.00 | 22,700.00 | 21,216.27 | 120,056 |
| 2024-06-28 | 22,900.00 | 23,400.00 | 22,200.00 | 22,600.00 | 21,122.81 | 165,560 |
| 2024-06-27 | 21,700.00 | 22,700.00 | 21,450.00 | 22,500.00 | 21,029.34 | 165,252 |
| 2024-06-26 | 22,100.00 | 22,100.00 | 21,350.00 | 21,850.00 | 20,421.83 | 62,831 |
| 2024-06-25 | 20,750.00 | 22,600.00 | 20,750.00 | 21,800.00 | 20,375.10 | 250,578 |
| 2024-06-24 | 20,700.00 | 21,400.00 | 20,400.00 | 20,750.00 | 19,393.73 | 80,344 |
| 2024-06-21 | 20,900.00 | 21,050.00 | 20,500.00 | 20,550.00 | 19,206.80 | 62,973 |
| 2024-06-20 | 21,200.00 | 21,400.00 | 20,650.00 | 20,900.00 | 19,533.92 | 48,401 |
| 2024-06-19 | 21,600.00 | 21,850.00 | 20,850.00 | 21,200.00 | 19,814.31 | 58,670 |
| 2024-06-18 | 20,900.00 | 22,000.00 | 20,700.00 | 21,450.00 | 20,047.97 | 181,028 |
| 2024-06-17 | 21,500.00 | 21,700.00 | 20,600.00 | 20,650.00 | 19,300.26 | 71,830 |
| 2024-06-14 | 21,350.00 | 22,150.00 | 21,250.00 | 21,350.00 | 19,954.51 | 153,412 |
| 2024-06-13 | 20,800.00 | 21,500.00 | 20,600.00 | 21,200.00 | 19,814.31 | 115,404 |
| 2024-06-12 | 20,350.00 | 21,950.00 | 20,200.00 | 20,750.00 | 19,393.73 | 281,472 |
| 2024-06-11 | 20,600.00 | 20,750.00 | 20,300.00 | 20,550.00 | 19,206.80 | 48,702 |
| 2024-06-10 | 20,000.00 | 20,550.00 | 19,990.00 | 20,450.00 | 19,113.34 | 56,686 |
| 2024-06-07 | 20,150.00 | 20,550.00 | 20,050.00 | 20,150.00 | 18,832.94 | 47,182 |
| 2024-06-05 | 20,600.00 | 20,650.00 | 19,850.00 | 20,050.00 | 18,739.48 | 88,292 |
| 2024-06-04 | 21,050.00 | 21,100.00 | 20,400.00 | 20,450.00 | 19,113.34 | 89,678 |
| 2024-06-03 | 20,100.00 | 21,400.00 | 20,050.00 | 21,300.00 | 19,907.78 | 210,926 |
| 2024-05-31 | 20,050.00 | 20,500.00 | 19,970.00 | 19,980.00 | 18,674.06 | 59,433 |
| 2024-05-30 | 20,550.00 | 20,600.00 | 19,850.00 | 20,100.00 | 18,786.21 | 115,669 |
| 2024-05-29 | 21,450.00 | 21,500.00 | 20,550.00 | 20,650.00 | 19,300.26 | 137,255 |
| 2024-05-28 | 21,600.00 | 21,700.00 | 21,050.00 | 21,300.00 | 19,907.78 | 96,440 |
| 2024-05-27 | 21,000.00 | 21,900.00 | 20,500.00 | 21,550.00 | 20,141.44 | 192,383 |
| 2024-05-24 | 20,800.00 | 22,850.00 | 20,600.00 | 21,100.00 | 19,720.85 | 471,848 |
| 2024-05-23 | 21,350.00 | 21,600.00 | 20,650.00 | 21,100.00 | 19,720.85 | 180,750 |
| 2024-05-22 | 22,300.00 | 22,500.00 | 21,300.00 | 21,500.00 | 20,094.71 | 239,578 |
| 2024-05-21 | 23,750.00 | 24,500.00 | 22,350.00 | 22,550.00 | 21,076.07 | 742,487 |
| 2024-05-20 | 21,550.00 | 23,400.00 | 21,300.00 | 22,700.00 | 21,216.27 | 604,068 |
| 2024-05-17 | 21,800.00 | 22,050.00 | 20,950.00 | 21,150.00 | 19,767.58 | 116,991 |
| 2024-05-16 | 21,550.00 | 22,100.00 | 21,250.00 | 22,050.00 | 20,608.76 | 190,732 |
| 2024-05-14 | 21,750.00 | 21,950.00 | 20,700.00 | 21,300.00 | 19,907.78 | 246,319 |
| 2024-05-13 | 22,600.00 | 22,600.00 | 21,250.00 | 21,700.00 | 20,281.63 | 336,763 |
| 2024-05-10 | 22,400.00 | 23,700.00 | 21,700.00 | 21,800.00 | 20,375.10 | 714,360 |
| 2024-05-09 | 22,300.00 | 22,700.00 | 21,200.00 | 21,700.00 | 20,281.63 | 648,589 |
| 2024-05-08 | 19,270.00 | 22,300.00 | 18,830.00 | 21,600.00 | 20,188.17 | 1,492,274 |
| 2024-05-07 | 18,050.00 | 20,150.00 | 18,050.00 | 19,540.00 | 18,262.82 | 600,319 |
| 2024-05-03 | 17,880.00 | 17,900.00 | 17,660.00 | 17,800.00 | 16,636.55 | 26,920 |
| 2024-05-02 | 17,680.00 | 17,870.00 | 17,520.00 | 17,710.00 | 16,552.43 | 65,237 |
| 2024-04-30 | 17,290.00 | 17,390.00 | 17,130.00 | 17,170.00 | 16,047.73 | 28,768 |
| 2024-04-29 | 17,250.00 | 17,440.00 | 17,050.00 | 17,330.00 | 16,197.27 | 37,506 |
| 2024-04-26 | 16,970.00 | 17,250.00 | 16,890.00 | 17,120.00 | 16,000.99 | 30,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 700.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.