Hyundai Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16,240.00	16,240.00	16,060.00	16,100.00	14,573.22	35,691
2023-02-06	16,220.00	16,280.00	16,110.00	16,240.00	14,699.95	15,126
2023-02-03	16,460.00	16,500.00	16,150.00	16,220.00	14,681.84	52,818
2023-02-02	16,610.00	16,620.00	16,400.00	16,420.00	14,862.88	31,374
2023-02-01	16,600.00	16,630.00	16,450.00	16,550.00	14,980.55	14,898
2023-01-31	16,600.00	16,630.00	16,360.00	16,580.00	15,007.70	15,641
2023-01-30	16,710.00	16,800.00	16,400.00	16,480.00	14,917.19	24,609
2023-01-27	16,700.00	16,780.00	16,560.00	16,730.00	15,143.48	25,936
2023-01-26	16,170.00	17,200.00	16,170.00	16,600.00	15,025.81	156,805
2023-01-25	16,240.00	16,250.00	16,150.00	16,170.00	14,636.58	13,144
2023-01-20	16,100.00	16,250.00	16,050.00	16,150.00	14,618.48	9,267
2023-01-19	16,100.00	16,250.00	16,000.00	16,100.00	14,573.22	26,396
2023-01-18	16,400.00	16,400.00	16,050.00	16,100.00	14,573.22	15,792
2023-01-17	16,550.00	16,550.00	16,250.00	16,350.00	14,799.52	12,091
2023-01-16	16,450.00	16,550.00	16,350.00	16,500.00	14,935.29	15,798
2023-01-13	16,250.00	16,550.00	16,250.00	16,500.00	14,935.29	20,983
2023-01-12	16,150.00	16,300.00	16,050.00	16,200.00	14,663.74	19,493
2023-01-11	16,250.00	16,300.00	16,150.00	16,150.00	14,618.48	8,188
2023-01-10	16,300.00	16,300.00	16,000.00	16,150.00	14,618.48	15,669
2023-01-09	16,250.00	16,350.00	16,000.00	16,300.00	14,754.26	20,080
2023-01-06	16,000.00	16,200.00	15,950.00	16,000.00	14,482.71	11,263
2023-01-05	15,800.00	16,250.00	15,800.00	15,950.00	14,437.45	27,946
2023-01-04	15,400.00	15,850.00	15,200.00	15,750.00	14,256.41	21,960
2023-01-03	15,550.00	15,700.00	15,000.00	15,400.00	13,939.60	28,771
2023-01-02	16,350.00	16,400.00	15,500.00	15,550.00	14,075.38	21,127
2022-12-29	16,900.00	16,900.00	16,100.00	16,200.00	14,663.74	28,213
2022-12-28	17,300.00	17,350.00	16,850.00	16,850.00	15,252.10	34,433
2022-12-27	17,500.00	17,650.00	17,300.00	17,550.00	15,342.62	28,561
2022-12-26	17,350.00	17,500.00	17,200.00	17,350.00	15,167.77	17,222
2022-12-23	17,600.00	17,650.00	17,300.00	17,350.00	15,167.77	22,959
2022-12-22	17,500.00	17,750.00	17,450.00	17,750.00	15,517.46	23,595
2022-12-21	17,400.00	17,600.00	17,200.00	17,500.00	15,298.91	15,628
2022-12-20	17,550.00	17,750.00	17,250.00	17,300.00	15,124.06	22,181
2022-12-19	17,500.00	17,600.00	17,400.00	17,500.00	15,298.91	8,711
2022-12-16	17,700.00	17,900.00	17,300.00	17,450.00	15,255.19	24,655
2022-12-15	17,950.00	18,200.00	17,750.00	17,950.00	15,692.31	12,731
2022-12-14	18,100.00	18,100.00	17,800.00	17,950.00	15,692.31	20,569
2022-12-13	17,600.00	18,000.00	17,600.00	18,000.00	15,736.02	26,424
2022-12-12	17,450.00	17,700.00	17,200.00	17,600.00	15,386.33	14,478
2022-12-09	17,250.00	17,550.00	17,150.00	17,450.00	15,255.19	16,653
2022-12-08	17,750.00	17,750.00	17,200.00	17,250.00	15,080.35	27,785
2022-12-07	17,350.00	18,450.00	17,150.00	17,750.00	15,517.46	91,693
2022-12-06	17,950.00	17,950.00	17,400.00	17,500.00	15,298.91	32,884
2022-12-05	17,850.00	18,100.00	17,700.00	18,000.00	15,736.02	27,495
2022-12-02	18,050.00	18,100.00	17,600.00	17,750.00	15,517.46	15,463
2022-12-01	18,350.00	18,450.00	17,950.00	18,050.00	15,779.73	23,168
2022-11-30	17,950.00	18,250.00	17,800.00	18,150.00	15,867.15	30,745
2022-11-29	17,550.00	18,000.00	17,500.00	18,000.00	15,736.02	18,540
2022-11-28	17,900.00	18,050.00	17,500.00	17,500.00	15,298.91	39,375
2022-11-25	17,450.00	17,800.00	17,400.00	17,750.00	15,517.46	19,682
2022-11-24	17,650.00	17,700.00	17,400.00	17,450.00	15,255.19	17,819
2022-11-23	17,350.00	17,700.00	17,350.00	17,650.00	15,430.04	20,191
2022-11-22	17,000.00	17,350.00	17,000.00	17,300.00	15,124.06	11,698
2022-11-21	17,400.00	17,450.00	17,050.00	17,100.00	14,949.22	17,828
2022-11-18	17,300.00	17,700.00	17,300.00	17,450.00	15,255.19	18,704
2022-11-17	17,800.00	17,900.00	17,350.00	17,500.00	15,298.91	22,511
2022-11-16	17,800.00	17,950.00	17,550.00	17,850.00	15,604.88	23,861
2022-11-15	18,000.00	18,200.00	17,700.00	17,900.00	15,648.59	33,331
2022-11-14	17,650.00	18,100.00	17,550.00	18,000.00	15,736.02	54,030
2022-11-11	17,700.00	18,700.00	17,000.00	17,400.00	15,211.48	200,535

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.