Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16,880.00 | 17,010.00 | 16,760.00 | 16,890.00 | 15,786.03 | 23,580 |
| 2024-04-24 | 16,730.00 | 17,020.00 | 16,730.00 | 16,880.00 | 15,776.68 | 29,964 |
| 2024-04-23 | 16,580.00 | 16,840.00 | 16,550.00 | 16,790.00 | 15,692.56 | 33,765 |
| 2024-04-22 | 17,070.00 | 17,870.00 | 16,450.00 | 16,520.00 | 15,440.21 | 236,058 |
| 2024-04-19 | 16,500.00 | 17,280.00 | 16,220.00 | 17,100.00 | 15,982.30 | 85,516 |
| 2024-04-18 | 16,140.00 | 16,660.00 | 16,130.00 | 16,500.00 | 15,421.52 | 26,360 |
| 2024-04-17 | 16,270.00 | 16,370.00 | 16,130.00 | 16,130.00 | 15,075.70 | 12,795 |
| 2024-04-16 | 16,280.00 | 16,450.00 | 16,170.00 | 16,240.00 | 15,178.51 | 37,901 |
| 2024-04-15 | 16,600.00 | 16,630.00 | 16,390.00 | 16,450.00 | 15,374.79 | 33,060 |
| 2024-04-12 | 16,980.00 | 16,980.00 | 16,720.00 | 16,750.00 | 15,655.18 | 21,494 |
| 2024-04-11 | 17,040.00 | 17,040.00 | 16,710.00 | 16,800.00 | 15,701.91 | 29,745 |
| 2024-04-09 | 17,080.00 | 17,200.00 | 17,040.00 | 17,060.00 | 15,944.92 | 10,124 |
| 2024-04-08 | 17,310.00 | 17,410.00 | 17,020.00 | 17,080.00 | 15,963.61 | 28,119 |
| 2024-04-05 | 17,310.00 | 17,400.00 | 17,290.00 | 17,310.00 | 16,178.57 | 24,809 |
| 2024-04-04 | 17,500.00 | 17,530.00 | 17,370.00 | 17,410.00 | 16,272.04 | 19,451 |
| 2024-04-03 | 17,590.00 | 17,590.00 | 17,330.00 | 17,350.00 | 16,215.96 | 33,785 |
| 2024-04-02 | 17,730.00 | 17,840.00 | 17,530.00 | 17,590.00 | 16,440.27 | 28,127 |
| 2024-04-01 | 17,650.00 | 17,920.00 | 17,530.00 | 17,890.00 | 16,720.66 | 22,105 |
| 2024-03-29 | 17,730.00 | 17,950.00 | 17,650.00 | 17,650.00 | 16,496.35 | 21,187 |
| 2024-03-28 | 17,790.00 | 18,070.00 | 17,760.00 | 17,770.00 | 16,608.51 | 26,949 |
| 2024-03-27 | 17,790.00 | 17,860.00 | 17,550.00 | 17,770.00 | 16,608.51 | 19,345 |
| 2024-03-26 | 17,820.00 | 17,920.00 | 17,710.00 | 17,770.00 | 16,608.51 | 13,894 |
| 2024-03-25 | 17,880.00 | 17,970.00 | 17,750.00 | 17,760.00 | 16,599.16 | 14,711 |
| 2024-03-22 | 17,980.00 | 18,040.00 | 17,840.00 | 17,880.00 | 16,711.32 | 11,874 |
| 2024-03-21 | 17,790.00 | 17,950.00 | 17,770.00 | 17,950.00 | 16,776.74 | 12,076 |
| 2024-03-20 | 17,900.00 | 18,000.00 | 17,740.00 | 17,760.00 | 16,599.16 | 30,881 |
| 2024-03-19 | 18,210.00 | 18,210.00 | 17,860.00 | 17,890.00 | 16,720.66 | 23,118 |
| 2024-03-18 | 18,110.00 | 18,260.00 | 17,980.00 | 18,020.00 | 16,842.17 | 36,009 |
| 2024-03-15 | 18,340.00 | 18,530.00 | 18,090.00 | 18,250.00 | 17,057.13 | 28,332 |
| 2024-03-14 | 18,180.00 | 18,570.00 | 18,000.00 | 18,420.00 | 17,216.02 | 35,777 |
| 2024-03-13 | 18,020.00 | 18,280.00 | 17,950.00 | 18,180.00 | 16,991.71 | 30,729 |
| 2024-03-12 | 18,370.00 | 18,380.00 | 17,980.00 | 18,010.00 | 16,832.82 | 54,068 |
| 2024-03-11 | 18,500.00 | 18,610.00 | 18,280.00 | 18,360.00 | 17,159.94 | 20,429 |
| 2024-03-08 | 18,540.00 | 18,650.00 | 18,430.00 | 18,480.00 | 17,272.10 | 23,536 |
| 2024-03-07 | 18,290.00 | 18,800.00 | 18,290.00 | 18,520.00 | 17,309.49 | 24,841 |
| 2024-03-06 | 18,560.00 | 18,600.00 | 18,260.00 | 18,260.00 | 17,066.48 | 22,841 |
| 2024-03-05 | 18,710.00 | 18,810.00 | 18,420.00 | 18,570.00 | 17,356.22 | 30,797 |
| 2024-03-04 | 18,840.00 | 18,950.00 | 18,730.00 | 18,910.00 | 17,673.99 | 25,256 |
| 2024-02-29 | 18,880.00 | 18,970.00 | 18,620.00 | 18,790.00 | 17,561.84 | 19,251 |
| 2024-02-28 | 18,730.00 | 18,870.00 | 18,510.00 | 18,830.00 | 17,599.22 | 17,251 |
| 2024-02-27 | 18,770.00 | 18,770.00 | 18,390.00 | 18,450.00 | 17,244.06 | 39,791 |
| 2024-02-26 | 19,060.00 | 19,100.00 | 18,740.00 | 18,770.00 | 17,543.15 | 30,263 |
| 2024-02-23 | 19,410.00 | 19,420.00 | 19,040.00 | 19,050.00 | 17,804.84 | 23,413 |
| 2024-02-22 | 19,080.00 | 19,430.00 | 19,050.00 | 19,370.00 | 18,103.93 | 23,412 |
| 2024-02-21 | 19,250.00 | 19,360.00 | 19,070.00 | 19,110.00 | 17,860.92 | 30,043 |
| 2024-02-20 | 19,460.00 | 19,490.00 | 19,230.00 | 19,300.00 | 18,038.50 | 19,315 |
| 2024-02-19 | 19,090.00 | 19,740.00 | 19,000.00 | 19,460.00 | 18,188.04 | 45,798 |
| 2024-02-16 | 19,000.00 | 19,040.00 | 18,800.00 | 19,000.00 | 17,758.11 | 12,530 |
| 2024-02-15 | 19,170.00 | 19,250.00 | 18,820.00 | 18,910.00 | 17,673.99 | 20,984 |
| 2024-02-14 | 19,150.00 | 19,240.00 | 18,950.00 | 19,130.00 | 17,879.61 | 22,069 |
| 2024-02-13 | 19,000.00 | 19,400.00 | 18,910.00 | 19,160.00 | 17,907.65 | 33,674 |
| 2024-02-08 | 19,180.00 | 19,330.00 | 18,700.00 | 18,850.00 | 17,617.92 | 23,601 |
| 2024-02-07 | 19,140.00 | 19,310.00 | 18,920.00 | 19,210.00 | 17,954.39 | 16,534 |
| 2024-02-06 | 19,640.00 | 19,640.00 | 18,930.00 | 19,020.00 | 17,776.80 | 30,946 |
| 2024-02-05 | 19,260.00 | 19,610.00 | 19,120.00 | 19,300.00 | 18,038.50 | 71,752 |
| 2024-02-02 | 19,050.00 | 19,410.00 | 18,610.00 | 19,070.00 | 17,823.54 | 56,778 |
| 2024-02-01 | 18,400.00 | 18,970.00 | 18,200.00 | 18,860.00 | 17,627.26 | 60,877 |
| 2024-01-31 | 18,320.00 | 18,450.00 | 18,120.00 | 18,300.00 | 17,103.87 | 17,764 |
| 2024-01-30 | 18,530.00 | 18,550.00 | 18,100.00 | 18,220.00 | 17,029.09 | 58,073 |
| 2024-01-29 | 18,220.00 | 18,590.00 | 18,010.00 | 18,530.00 | 17,318.83 | 50,513 |
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.