Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 17,670.00 | 18,220.00 | 17,660.00 | 17,890.00 | 16,720.66 | 23,588 |
| 2024-01-25 | 17,400.00 | 17,750.00 | 17,230.00 | 17,670.00 | 16,515.04 | 28,600 |
| 2024-01-24 | 17,660.00 | 17,660.00 | 17,210.00 | 17,300.00 | 16,169.23 | 38,771 |
| 2024-01-23 | 17,510.00 | 17,710.00 | 17,430.00 | 17,610.00 | 16,458.97 | 32,722 |
| 2024-01-22 | 17,750.00 | 17,860.00 | 17,300.00 | 17,600.00 | 16,449.62 | 44,609 |
| 2024-01-19 | 17,850.00 | 18,020.00 | 17,660.00 | 17,820.00 | 16,655.24 | 17,157 |
| 2024-01-18 | 17,810.00 | 18,030.00 | 17,800.00 | 17,850.00 | 16,683.28 | 12,097 |
| 2024-01-17 | 18,100.00 | 18,240.00 | 17,800.00 | 17,900.00 | 16,730.01 | 26,236 |
| 2024-01-16 | 18,360.00 | 18,460.00 | 18,040.00 | 18,100.00 | 16,916.94 | 21,015 |
| 2024-01-15 | 18,370.00 | 18,670.00 | 18,230.00 | 18,280.00 | 17,085.17 | 21,281 |
| 2024-01-12 | 18,270.00 | 18,390.00 | 18,150.00 | 18,370.00 | 17,169.29 | 25,190 |
| 2024-01-11 | 18,590.00 | 18,590.00 | 18,210.00 | 18,270.00 | 17,075.83 | 34,575 |
| 2024-01-10 | 18,580.00 | 18,580.00 | 18,450.00 | 18,480.00 | 17,272.10 | 12,899 |
| 2024-01-09 | 18,700.00 | 18,700.00 | 18,460.00 | 18,600.00 | 17,384.26 | 20,003 |
| 2024-01-08 | 18,480.00 | 18,700.00 | 18,480.00 | 18,640.00 | 17,421.64 | 16,454 |
| 2024-01-05 | 18,500.00 | 18,740.00 | 18,380.00 | 18,490.00 | 17,281.45 | 29,037 |
| 2024-01-04 | 18,050.00 | 18,590.00 | 18,050.00 | 18,300.00 | 17,103.87 | 19,243 |
| 2024-01-03 | 18,470.00 | 18,470.00 | 18,100.00 | 18,150.00 | 16,963.67 | 40,060 |
| 2024-01-02 | 18,920.00 | 18,920.00 | 18,290.00 | 18,500.00 | 17,290.79 | 50,953 |
| 2023-12-28 | 18,620.00 | 18,880.00 | 18,550.00 | 18,880.00 | 17,645.96 | 19,464 |
| 2023-12-27 | 18,700.00 | 18,980.00 | 18,450.00 | 18,590.00 | 17,374.91 | 37,647 |
| 2023-12-26 | 19,100.00 | 19,150.00 | 18,930.00 | 19,030.00 | 17,225.37 | 33,354 |
| 2023-12-22 | 19,220.00 | 19,250.00 | 19,000.00 | 19,010.00 | 17,207.26 | 24,973 |
| 2023-12-21 | 19,100.00 | 19,360.00 | 19,040.00 | 19,190.00 | 17,370.20 | 27,290 |
| 2023-12-20 | 18,750.00 | 19,230.00 | 18,750.00 | 19,180.00 | 17,361.14 | 37,727 |
| 2023-12-19 | 19,000.00 | 19,130.00 | 18,690.00 | 18,770.00 | 16,990.02 | 31,599 |
| 2023-12-18 | 18,970.00 | 19,080.00 | 18,830.00 | 19,050.00 | 17,243.47 | 17,068 |
| 2023-12-15 | 19,040.00 | 19,410.00 | 18,930.00 | 18,970.00 | 17,171.06 | 66,334 |
| 2023-12-14 | 19,160.00 | 19,160.00 | 18,970.00 | 19,010.00 | 17,207.26 | 35,644 |
| 2023-12-13 | 19,190.00 | 19,260.00 | 18,900.00 | 19,060.00 | 17,252.52 | 20,584 |
| 2023-12-12 | 19,190.00 | 19,190.00 | 18,920.00 | 19,070.00 | 17,261.58 | 102,645 |
| 2023-12-11 | 18,850.00 | 19,170.00 | 18,830.00 | 19,090.00 | 17,279.68 | 31,381 |
| 2023-12-08 | 18,880.00 | 19,180.00 | 18,740.00 | 18,980.00 | 17,180.11 | 25,270 |
| 2023-12-07 | 18,650.00 | 18,900.00 | 18,360.00 | 18,670.00 | 16,899.51 | 27,516 |
| 2023-12-06 | 18,570.00 | 18,690.00 | 18,260.00 | 18,650.00 | 16,881.40 | 24,507 |
| 2023-12-05 | 18,830.00 | 18,930.00 | 18,580.00 | 18,580.00 | 16,818.04 | 21,876 |
| 2023-12-04 | 18,520.00 | 18,830.00 | 18,520.00 | 18,830.00 | 17,044.33 | 14,895 |
| 2023-12-01 | 18,440.00 | 18,790.00 | 18,270.00 | 18,580.00 | 16,818.04 | 28,410 |
| 2023-11-30 | 18,420.00 | 18,420.00 | 18,210.00 | 18,300.00 | 16,564.59 | 23,545 |
| 2023-11-29 | 18,690.00 | 18,750.00 | 18,390.00 | 18,430.00 | 16,682.27 | 25,942 |
| 2023-11-28 | 18,520.00 | 18,670.00 | 18,430.00 | 18,670.00 | 16,899.51 | 19,702 |
| 2023-11-27 | 19,000.00 | 19,060.00 | 18,600.00 | 18,600.00 | 16,836.15 | 12,879 |
| 2023-11-24 | 19,060.00 | 19,090.00 | 18,840.00 | 18,850.00 | 17,062.44 | 19,825 |
| 2023-11-23 | 19,400.00 | 19,450.00 | 18,830.00 | 19,060.00 | 17,252.52 | 56,391 |
| 2023-11-22 | 18,810.00 | 19,130.00 | 18,730.00 | 19,130.00 | 17,315.89 | 33,231 |
| 2023-11-21 | 19,000.00 | 19,000.00 | 18,740.00 | 18,810.00 | 17,026.23 | 14,826 |
| 2023-11-20 | 18,410.00 | 19,000.00 | 18,410.00 | 18,800.00 | 17,017.18 | 36,701 |
| 2023-11-17 | 18,750.00 | 18,800.00 | 18,350.00 | 18,400.00 | 16,655.11 | 32,710 |
| 2023-11-16 | 18,690.00 | 18,890.00 | 18,620.00 | 18,740.00 | 16,962.87 | 18,758 |
| 2023-11-15 | 18,450.00 | 18,830.00 | 18,450.00 | 18,690.00 | 16,917.61 | 33,562 |
| 2023-11-14 | 18,380.00 | 18,500.00 | 18,230.00 | 18,300.00 | 16,564.59 | 36,391 |
| 2023-11-13 | 18,260.00 | 18,450.00 | 18,010.00 | 18,180.00 | 16,455.97 | 40,958 |
| 2023-11-10 | 18,180.00 | 18,180.00 | 17,910.00 | 18,130.00 | 16,410.72 | 20,827 |
| 2023-11-09 | 18,000.00 | 18,250.00 | 17,950.00 | 18,160.00 | 16,437.87 | 29,743 |
| 2023-11-08 | 17,950.00 | 18,080.00 | 17,810.00 | 18,010.00 | 16,302.10 | 23,744 |
| 2023-11-07 | 18,420.00 | 18,420.00 | 17,700.00 | 17,940.00 | 16,238.73 | 75,803 |
| 2023-11-06 | 18,300.00 | 18,540.00 | 18,010.00 | 18,420.00 | 16,673.22 | 75,900 |
| 2023-11-03 | 18,100.00 | 18,250.00 | 17,860.00 | 18,100.00 | 16,383.56 | 31,020 |
| 2023-11-02 | 17,850.00 | 18,080.00 | 17,840.00 | 17,920.00 | 16,220.63 | 18,700 |
| 2023-11-01 | 17,650.00 | 18,030.00 | 17,650.00 | 17,710.00 | 16,030.55 | 25,247 |
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.