Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 18,490.00 | 18,490.00 | 18,000.00 | 18,140.00 | 16,419.77 | 43,577 |
| 2023-05-03 | 17,920.00 | 18,490.00 | 17,860.00 | 18,350.00 | 16,609.85 | 99,244 |
| 2023-05-02 | 17,340.00 | 17,750.00 | 17,310.00 | 17,540.00 | 15,876.67 | 29,087 |
| 2023-04-28 | 17,950.00 | 18,000.00 | 17,280.00 | 17,410.00 | 15,758.99 | 54,006 |
| 2023-04-27 | 17,980.00 | 18,150.00 | 17,580.00 | 17,950.00 | 16,247.79 | 52,497 |
| 2023-04-26 | 18,280.00 | 18,480.00 | 17,940.00 | 18,130.00 | 16,410.72 | 48,248 |
| 2023-04-25 | 17,950.00 | 18,440.00 | 17,740.00 | 18,300.00 | 16,564.59 | 73,855 |
| 2023-04-24 | 18,320.00 | 18,540.00 | 17,690.00 | 17,900.00 | 16,202.53 | 41,929 |
| 2023-04-21 | 18,060.00 | 18,200.00 | 17,660.00 | 18,180.00 | 16,455.97 | 54,226 |
| 2023-04-20 | 18,120.00 | 18,610.00 | 17,990.00 | 18,050.00 | 16,338.30 | 79,155 |
| 2023-04-19 | 17,990.00 | 18,260.00 | 17,670.00 | 18,120.00 | 16,401.66 | 75,975 |
| 2023-04-18 | 18,040.00 | 18,790.00 | 17,550.00 | 17,900.00 | 16,202.53 | 140,831 |
| 2023-04-17 | 17,200.00 | 18,270.00 | 17,190.00 | 18,180.00 | 16,455.97 | 191,872 |
| 2023-04-14 | 16,700.00 | 17,170.00 | 16,700.00 | 17,080.00 | 15,460.29 | 67,984 |
| 2023-04-13 | 16,790.00 | 16,810.00 | 16,500.00 | 16,680.00 | 15,098.22 | 43,754 |
| 2023-04-12 | 16,380.00 | 16,850.00 | 16,230.00 | 16,790.00 | 15,197.79 | 86,625 |
| 2023-04-11 | 15,870.00 | 16,390.00 | 15,870.00 | 16,300.00 | 14,754.26 | 44,092 |
| 2023-04-10 | 15,950.00 | 15,950.00 | 15,730.00 | 15,870.00 | 14,365.03 | 24,176 |
| 2023-04-07 | 16,140.00 | 16,140.00 | 15,830.00 | 15,850.00 | 14,346.93 | 17,322 |
| 2023-04-06 | 16,080.00 | 16,170.00 | 15,900.00 | 16,070.00 | 14,546.07 | 21,806 |
| 2023-04-05 | 16,360.00 | 16,400.00 | 16,100.00 | 16,180.00 | 14,645.64 | 20,374 |
| 2023-04-04 | 16,190.00 | 16,450.00 | 16,190.00 | 16,360.00 | 14,808.57 | 30,748 |
| 2023-04-03 | 16,170.00 | 16,350.00 | 16,090.00 | 16,280.00 | 14,736.15 | 24,773 |
| 2023-03-31 | 16,230.00 | 16,340.00 | 16,100.00 | 16,340.00 | 14,790.46 | 24,349 |
| 2023-03-30 | 16,180.00 | 16,390.00 | 16,150.00 | 16,160.00 | 14,627.53 | 23,475 |
| 2023-03-29 | 16,050.00 | 16,330.00 | 15,840.00 | 16,170.00 | 14,636.58 | 49,836 |
| 2023-03-28 | 15,350.00 | 16,000.00 | 15,350.00 | 15,900.00 | 14,392.19 | 29,148 |
| 2023-03-27 | 15,540.00 | 15,770.00 | 15,220.00 | 15,350.00 | 13,894.35 | 27,867 |
| 2023-03-24 | 15,670.00 | 15,670.00 | 15,480.00 | 15,540.00 | 14,066.33 | 24,906 |
| 2023-03-23 | 15,740.00 | 15,750.00 | 15,610.00 | 15,670.00 | 14,184.00 | 19,567 |
| 2023-03-22 | 15,740.00 | 15,750.00 | 15,540.00 | 15,740.00 | 14,247.36 | 24,720 |
| 2023-03-21 | 15,740.00 | 15,870.00 | 15,670.00 | 15,710.00 | 14,220.21 | 18,182 |
| 2023-03-20 | 15,930.00 | 15,930.00 | 15,720.00 | 15,720.00 | 14,229.26 | 13,535 |
| 2023-03-17 | 16,020.00 | 16,020.00 | 15,750.00 | 15,760.00 | 14,265.47 | 17,776 |
| 2023-03-16 | 15,950.00 | 15,950.00 | 15,730.00 | 15,760.00 | 14,265.47 | 14,149 |
| 2023-03-15 | 15,710.00 | 16,060.00 | 15,710.00 | 15,950.00 | 14,437.45 | 24,519 |
| 2023-03-14 | 15,970.00 | 16,010.00 | 15,650.00 | 15,660.00 | 14,174.95 | 42,379 |
| 2023-03-13 | 15,920.00 | 16,290.00 | 15,750.00 | 16,090.00 | 14,564.17 | 64,125 |
| 2023-03-10 | 16,090.00 | 16,090.00 | 15,850.00 | 15,920.00 | 14,410.29 | 16,272 |
| 2023-03-09 | 16,010.00 | 16,170.00 | 15,990.00 | 16,090.00 | 14,564.17 | 9,205 |
| 2023-03-08 | 16,250.00 | 16,250.00 | 16,000.00 | 16,040.00 | 14,518.91 | 20,907 |
| 2023-03-07 | 16,150.00 | 16,290.00 | 16,030.00 | 16,250.00 | 14,709.00 | 41,133 |
| 2023-03-06 | 16,060.00 | 16,130.00 | 15,910.00 | 16,070.00 | 14,546.07 | 15,021 |
| 2023-03-03 | 16,050.00 | 16,160.00 | 15,990.00 | 16,030.00 | 14,509.86 | 8,755 |
| 2023-03-02 | 15,990.00 | 16,250.00 | 15,900.00 | 16,010.00 | 14,491.76 | 17,782 |
| 2023-02-28 | 16,010.00 | 16,070.00 | 15,980.00 | 16,000.00 | 14,482.71 | 11,963 |
| 2023-02-27 | 16,100.00 | 16,110.00 | 15,810.00 | 16,060.00 | 14,537.02 | 17,205 |
| 2023-02-24 | 16,320.00 | 16,380.00 | 16,070.00 | 16,110.00 | 14,582.27 | 20,038 |
| 2023-02-23 | 16,040.00 | 16,390.00 | 16,040.00 | 16,320.00 | 14,772.36 | 25,583 |
| 2023-02-22 | 16,180.00 | 16,210.00 | 15,980.00 | 16,040.00 | 14,518.91 | 20,797 |
| 2023-02-21 | 16,020.00 | 16,290.00 | 15,930.00 | 16,250.00 | 14,709.00 | 29,022 |
| 2023-02-20 | 15,930.00 | 15,990.00 | 15,850.00 | 15,910.00 | 14,401.24 | 15,927 |
| 2023-02-17 | 15,820.00 | 15,990.00 | 15,730.00 | 15,910.00 | 14,401.24 | 18,224 |
| 2023-02-16 | 15,740.00 | 15,880.00 | 15,710.00 | 15,820.00 | 14,319.78 | 25,838 |
| 2023-02-15 | 16,060.00 | 16,120.00 | 15,730.00 | 15,730.00 | 14,238.31 | 35,791 |
| 2023-02-14 | 16,020.00 | 16,200.00 | 15,990.00 | 16,010.00 | 14,491.76 | 15,541 |
| 2023-02-13 | 16,000.00 | 16,120.00 | 15,860.00 | 16,000.00 | 14,482.71 | 19,079 |
| 2023-02-10 | 16,200.00 | 16,200.00 | 15,970.00 | 16,000.00 | 14,482.71 | 23,959 |
| 2023-02-09 | 16,240.00 | 16,260.00 | 16,150.00 | 16,170.00 | 14,636.58 | 17,167 |
| 2023-02-08 | 16,140.00 | 16,240.00 | 16,030.00 | 16,240.00 | 14,699.95 | 25,001 |
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.