Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 17,650.00 | 18,030.00 | 17,650.00 | 17,710.00 | 16,030.55 | 25,247 |
| 2023-10-31 | 18,180.00 | 18,190.00 | 17,580.00 | 17,650.00 | 15,976.23 | 38,878 |
| 2023-10-30 | 17,980.00 | 18,200.00 | 17,700.00 | 18,050.00 | 16,338.30 | 29,638 |
| 2023-10-27 | 17,900.00 | 18,210.00 | 17,840.00 | 17,990.00 | 16,283.99 | 32,963 |
| 2023-10-26 | 18,170.00 | 18,180.00 | 17,700.00 | 17,840.00 | 16,148.22 | 39,313 |
| 2023-10-25 | 18,120.00 | 18,770.00 | 18,090.00 | 18,450.00 | 16,700.37 | 38,435 |
| 2023-10-24 | 17,770.00 | 18,140.00 | 17,230.00 | 18,120.00 | 16,401.66 | 64,987 |
| 2023-10-23 | 17,800.00 | 18,050.00 | 17,530.00 | 17,760.00 | 16,075.80 | 31,179 |
| 2023-10-20 | 17,970.00 | 17,980.00 | 17,550.00 | 17,800.00 | 16,112.01 | 38,009 |
| 2023-10-19 | 18,420.00 | 18,420.00 | 17,840.00 | 18,000.00 | 16,293.04 | 58,040 |
| 2023-10-18 | 18,330.00 | 18,570.00 | 18,270.00 | 18,500.00 | 16,745.63 | 30,357 |
| 2023-10-17 | 18,700.00 | 19,060.00 | 18,400.00 | 18,400.00 | 16,655.11 | 47,313 |
| 2023-10-16 | 18,850.00 | 19,250.00 | 18,660.00 | 18,740.00 | 16,962.87 | 94,749 |
| 2023-10-13 | 18,490.00 | 21,250.00 | 18,200.00 | 18,990.00 | 17,189.16 | 440,116 |
| 2023-10-12 | 18,400.00 | 18,490.00 | 18,340.00 | 18,490.00 | 16,736.58 | 15,730 |
| 2023-10-11 | 17,870.00 | 18,370.00 | 17,780.00 | 18,270.00 | 16,537.44 | 16,430 |
| 2023-10-10 | 18,080.00 | 18,230.00 | 17,500.00 | 17,700.00 | 16,021.49 | 44,956 |
| 2023-10-06 | 18,000.00 | 18,200.00 | 18,000.00 | 18,080.00 | 16,365.46 | 11,185 |
| 2023-10-05 | 18,210.00 | 18,550.00 | 18,010.00 | 18,010.00 | 16,302.10 | 21,650 |
| 2023-10-04 | 18,800.00 | 18,900.00 | 18,190.00 | 18,190.00 | 16,465.03 | 48,830 |
| 2023-09-27 | 19,000.00 | 19,210.00 | 18,910.00 | 19,040.00 | 17,234.42 | 24,944 |
| 2023-09-26 | 19,300.00 | 19,450.00 | 19,050.00 | 19,060.00 | 17,252.52 | 42,056 |
| 2023-09-25 | 19,620.00 | 19,840.00 | 19,240.00 | 19,450.00 | 17,605.54 | 29,651 |
| 2023-09-22 | 19,740.00 | 19,740.00 | 19,350.00 | 19,530.00 | 17,677.95 | 38,881 |
| 2023-09-21 | 20,900.00 | 21,100.00 | 19,810.00 | 19,810.00 | 17,931.40 | 68,479 |
| 2023-09-20 | 19,890.00 | 21,000.00 | 19,710.00 | 20,900.00 | 18,918.03 | 122,611 |
| 2023-09-19 | 19,990.00 | 19,990.00 | 19,400.00 | 19,720.00 | 17,849.94 | 50,208 |
| 2023-09-18 | 20,000.00 | 20,500.00 | 19,680.00 | 19,780.00 | 17,904.25 | 74,004 |
| 2023-09-15 | 19,590.00 | 20,450.00 | 19,470.00 | 20,000.00 | 18,103.38 | 92,758 |
| 2023-09-14 | 19,020.00 | 19,580.00 | 19,020.00 | 19,580.00 | 17,723.21 | 27,169 |
| 2023-09-13 | 19,280.00 | 19,400.00 | 18,880.00 | 19,090.00 | 17,279.68 | 40,237 |
| 2023-09-12 | 19,820.00 | 19,880.00 | 19,270.00 | 19,280.00 | 17,451.66 | 41,466 |
| 2023-09-11 | 19,350.00 | 19,940.00 | 19,280.00 | 19,700.00 | 17,831.83 | 50,591 |
| 2023-09-08 | 19,130.00 | 19,290.00 | 19,010.00 | 19,270.00 | 17,442.61 | 32,534 |
| 2023-09-07 | 19,150.00 | 19,210.00 | 19,050.00 | 19,110.00 | 17,297.78 | 36,678 |
| 2023-09-06 | 19,330.00 | 19,620.00 | 19,010.00 | 19,140.00 | 17,324.94 | 59,895 |
| 2023-09-05 | 19,610.00 | 19,820.00 | 19,220.00 | 19,330.00 | 17,496.92 | 47,601 |
| 2023-09-04 | 19,760.00 | 19,880.00 | 19,280.00 | 19,610.00 | 17,750.37 | 85,170 |
| 2023-09-01 | 19,910.00 | 20,200.00 | 19,760.00 | 19,760.00 | 17,886.14 | 52,121 |
| 2023-08-31 | 20,150.00 | 20,300.00 | 19,800.00 | 19,910.00 | 18,021.92 | 45,750 |
| 2023-08-30 | 20,700.00 | 20,700.00 | 20,000.00 | 20,150.00 | 18,239.16 | 36,135 |
| 2023-08-29 | 20,850.00 | 21,050.00 | 20,450.00 | 20,450.00 | 18,510.71 | 34,534 |
| 2023-08-28 | 20,000.00 | 20,850.00 | 19,570.00 | 20,650.00 | 18,691.74 | 59,381 |
| 2023-08-25 | 20,000.00 | 20,150.00 | 19,690.00 | 19,890.00 | 18,003.81 | 63,439 |
| 2023-08-24 | 20,250.00 | 20,500.00 | 20,100.00 | 20,150.00 | 18,239.16 | 30,035 |
| 2023-08-23 | 20,150.00 | 20,600.00 | 20,100.00 | 20,150.00 | 18,239.16 | 39,374 |
| 2023-08-22 | 20,350.00 | 20,900.00 | 20,200.00 | 20,300.00 | 18,374.93 | 45,969 |
| 2023-08-21 | 20,400.00 | 20,700.00 | 20,150.00 | 20,400.00 | 18,465.45 | 41,085 |
| 2023-08-18 | 20,600.00 | 20,800.00 | 20,300.00 | 20,500.00 | 18,555.97 | 45,518 |
| 2023-08-17 | 21,400.00 | 21,400.00 | 20,000.00 | 21,150.00 | 19,144.33 | 81,178 |
| 2023-08-16 | 21,750.00 | 22,150.00 | 21,350.00 | 21,450.00 | 19,415.88 | 79,145 |
| 2023-08-14 | 22,400.00 | 22,700.00 | 21,500.00 | 22,000.00 | 19,913.72 | 112,073 |
| 2023-08-11 | 22,800.00 | 23,200.00 | 22,350.00 | 22,500.00 | 20,366.31 | 72,804 |
| 2023-08-10 | 22,700.00 | 23,000.00 | 22,300.00 | 22,850.00 | 20,683.11 | 106,660 |
| 2023-08-09 | 24,000.00 | 24,150.00 | 22,850.00 | 23,150.00 | 20,954.67 | 133,125 |
| 2023-08-08 | 22,850.00 | 24,100.00 | 22,850.00 | 24,000.00 | 21,724.06 | 186,681 |
| 2023-08-07 | 23,700.00 | 23,900.00 | 22,450.00 | 22,600.00 | 20,456.82 | 249,939 |
| 2023-08-04 | 24,050.00 | 24,500.00 | 23,750.00 | 23,950.00 | 21,678.80 | 75,942 |
| 2023-08-03 | 24,500.00 | 24,800.00 | 23,600.00 | 24,050.00 | 21,769.32 | 112,865 |
| 2023-08-02 | 25,150.00 | 25,900.00 | 24,400.00 | 24,950.00 | 22,583.97 | 163,370 |
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.