Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 26,950.00 | 26,950.00 | 25,000.00 | 25,200.00 | 22,810.26 | 236,563 |
| 2023-07-31 | 24,950.00 | 26,500.00 | 24,700.00 | 26,500.00 | 23,986.98 | 360,774 |
| 2023-07-28 | 23,250.00 | 24,650.00 | 23,250.00 | 24,650.00 | 22,312.42 | 146,059 |
| 2023-07-27 | 23,900.00 | 24,350.00 | 22,950.00 | 23,700.00 | 21,452.51 | 187,620 |
| 2023-07-26 | 23,050.00 | 24,850.00 | 22,550.00 | 23,700.00 | 21,452.51 | 583,503 |
| 2023-07-25 | 23,400.00 | 23,600.00 | 22,650.00 | 23,000.00 | 20,818.89 | 201,079 |
| 2023-07-24 | 22,550.00 | 23,300.00 | 21,850.00 | 22,800.00 | 20,637.86 | 246,902 |
| 2023-07-21 | 23,000.00 | 23,000.00 | 22,350.00 | 22,600.00 | 20,456.82 | 106,007 |
| 2023-07-20 | 22,500.00 | 23,450.00 | 22,450.00 | 23,100.00 | 20,909.41 | 103,580 |
| 2023-07-19 | 24,300.00 | 24,300.00 | 22,650.00 | 22,700.00 | 20,547.34 | 240,284 |
| 2023-07-18 | 24,800.00 | 25,200.00 | 23,900.00 | 24,300.00 | 21,995.61 | 293,008 |
| 2023-07-17 | 23,500.00 | 25,350.00 | 22,900.00 | 25,000.00 | 22,629.23 | 915,406 |
| 2023-07-14 | 22,250.00 | 22,950.00 | 22,000.00 | 22,400.00 | 20,275.79 | 116,320 |
| 2023-07-13 | 23,350.00 | 23,350.00 | 22,150.00 | 22,300.00 | 20,185.27 | 174,870 |
| 2023-07-12 | 21,650.00 | 23,500.00 | 21,550.00 | 23,300.00 | 21,090.44 | 342,342 |
| 2023-07-11 | 21,000.00 | 21,750.00 | 21,000.00 | 21,650.00 | 19,596.91 | 73,422 |
| 2023-07-10 | 21,700.00 | 21,950.00 | 21,150.00 | 21,150.00 | 19,144.33 | 113,797 |
| 2023-07-07 | 21,750.00 | 22,000.00 | 21,250.00 | 21,700.00 | 19,642.17 | 118,187 |
| 2023-07-06 | 23,450.00 | 23,750.00 | 21,500.00 | 21,900.00 | 19,823.20 | 261,328 |
| 2023-07-05 | 22,500.00 | 23,600.00 | 22,050.00 | 23,200.00 | 20,999.92 | 323,298 |
| 2023-07-04 | 22,500.00 | 23,150.00 | 22,250.00 | 22,500.00 | 20,366.31 | 167,404 |
| 2023-07-03 | 22,450.00 | 22,750.00 | 22,100.00 | 22,600.00 | 20,456.82 | 163,126 |
| 2023-06-30 | 22,400.00 | 22,550.00 | 21,600.00 | 22,300.00 | 20,185.27 | 156,695 |
| 2023-06-29 | 22,250.00 | 22,800.00 | 21,500.00 | 22,200.00 | 20,094.75 | 211,112 |
| 2023-06-28 | 22,000.00 | 22,900.00 | 21,600.00 | 22,400.00 | 20,275.79 | 292,533 |
| 2023-06-27 | 21,900.00 | 22,500.00 | 21,700.00 | 21,950.00 | 19,868.46 | 248,458 |
| 2023-06-26 | 22,500.00 | 22,750.00 | 21,500.00 | 22,300.00 | 20,185.27 | 687,972 |
| 2023-06-23 | 23,900.00 | 24,000.00 | 20,950.00 | 21,100.00 | 19,099.07 | 1,412,472 |
| 2023-06-22 | 20,800.00 | 21,000.00 | 20,100.00 | 20,850.00 | 18,872.78 | 148,059 |
| 2023-06-21 | 20,700.00 | 21,150.00 | 20,250.00 | 20,600.00 | 18,646.48 | 116,329 |
| 2023-06-20 | 21,450.00 | 21,550.00 | 20,350.00 | 20,750.00 | 18,782.26 | 404,449 |
| 2023-06-19 | 20,300.00 | 21,000.00 | 20,050.00 | 20,900.00 | 18,918.03 | 490,347 |
| 2023-06-16 | 18,920.00 | 22,000.00 | 18,670.00 | 19,910.00 | 18,021.92 | 972,942 |
| 2023-06-15 | 18,900.00 | 18,990.00 | 18,620.00 | 18,670.00 | 16,899.51 | 14,613 |
| 2023-06-14 | 19,200.00 | 19,200.00 | 18,600.00 | 18,940.00 | 17,143.90 | 16,907 |
| 2023-06-13 | 19,250.00 | 19,370.00 | 19,010.00 | 19,040.00 | 17,234.42 | 18,732 |
| 2023-06-12 | 19,450.00 | 19,720.00 | 19,040.00 | 19,250.00 | 17,424.51 | 37,550 |
| 2023-06-09 | 18,920.00 | 19,540.00 | 18,630.00 | 19,390.00 | 17,551.23 | 61,408 |
| 2023-06-08 | 18,230.00 | 19,040.00 | 18,150.00 | 18,900.00 | 17,107.70 | 78,368 |
| 2023-06-07 | 18,440.00 | 18,440.00 | 18,250.00 | 18,270.00 | 16,537.44 | 14,060 |
| 2023-06-05 | 18,230.00 | 18,400.00 | 18,100.00 | 18,230.00 | 16,501.23 | 21,186 |
| 2023-06-02 | 18,520.00 | 18,520.00 | 18,150.00 | 18,230.00 | 16,501.23 | 26,791 |
| 2023-06-01 | 18,790.00 | 18,910.00 | 18,300.00 | 18,320.00 | 16,582.70 | 28,608 |
| 2023-05-31 | 18,740.00 | 19,320.00 | 18,700.00 | 18,790.00 | 17,008.13 | 50,962 |
| 2023-05-30 | 18,640.00 | 18,850.00 | 18,350.00 | 18,850.00 | 17,062.44 | 27,122 |
| 2023-05-26 | 19,020.00 | 19,020.00 | 18,600.00 | 18,670.00 | 16,899.51 | 23,599 |
| 2023-05-25 | 19,230.00 | 19,230.00 | 18,830.00 | 18,900.00 | 17,107.70 | 26,588 |
| 2023-05-24 | 19,070.00 | 19,280.00 | 18,920.00 | 19,170.00 | 17,352.09 | 27,098 |
| 2023-05-23 | 19,330.00 | 19,380.00 | 19,080.00 | 19,180.00 | 17,361.14 | 36,931 |
| 2023-05-22 | 18,960.00 | 19,990.00 | 18,580.00 | 19,140.00 | 17,324.94 | 176,391 |
| 2023-05-19 | 19,290.00 | 19,290.00 | 18,750.00 | 18,960.00 | 17,162.01 | 47,931 |
| 2023-05-18 | 19,040.00 | 19,450.00 | 18,860.00 | 19,260.00 | 17,433.56 | 89,680 |
| 2023-05-17 | 19,130.00 | 19,240.00 | 18,930.00 | 19,040.00 | 17,234.42 | 23,663 |
| 2023-05-16 | 18,760.00 | 19,250.00 | 18,640.00 | 19,090.00 | 17,279.68 | 44,155 |
| 2023-05-15 | 18,560.00 | 18,890.00 | 18,250.00 | 18,730.00 | 16,953.82 | 30,968 |
| 2023-05-12 | 19,030.00 | 19,110.00 | 18,600.00 | 18,600.00 | 16,836.15 | 35,793 |
| 2023-05-11 | 18,600.00 | 19,140.00 | 18,600.00 | 19,020.00 | 17,216.32 | 45,435 |
| 2023-05-10 | 18,880.00 | 19,050.00 | 18,560.00 | 18,590.00 | 16,827.09 | 59,048 |
| 2023-05-09 | 18,500.00 | 19,230.00 | 18,410.00 | 18,810.00 | 17,026.23 | 122,568 |
| 2023-05-08 | 18,180.00 | 18,700.00 | 18,060.00 | 18,460.00 | 16,709.42 | 55,635 |
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.