Hyundai Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17,600.00	18,000.00	17,300.00	17,350.00	15,167.77	39,124
2022-11-09	17,700.00	18,200.00	17,450.00	17,750.00	15,517.46	70,002
2022-11-08	18,100.00	18,150.00	17,550.00	17,700.00	15,473.75	40,031
2022-11-07	17,600.00	17,950.00	17,400.00	17,800.00	15,561.17	60,423
2022-11-04	17,100.00	17,550.00	17,050.00	17,400.00	15,211.48	48,070
2022-11-03	16,650.00	17,150.00	16,550.00	17,050.00	14,905.51	38,961
2022-11-02	16,800.00	17,150.00	16,650.00	16,650.00	14,555.82	71,594
2022-11-01	16,200.00	16,550.00	16,050.00	16,400.00	14,337.26	24,225
2022-10-31	16,200.00	16,200.00	16,000.00	16,200.00	14,162.42	15,894
2022-10-28	15,950.00	16,250.00	15,800.00	16,000.00	13,987.57	22,551
2022-10-27	15,650.00	16,100.00	15,650.00	16,000.00	13,987.57	13,730
2022-10-26	15,950.00	16,050.00	15,450.00	15,650.00	13,681.59	19,093
2022-10-25	16,050.00	16,350.00	15,850.00	15,900.00	13,900.15	25,436
2022-10-24	15,950.00	16,300.00	15,900.00	16,000.00	13,987.57	15,416
2022-10-21	16,000.00	16,150.00	15,600.00	15,850.00	13,856.44	19,032
2022-10-20	15,900.00	16,050.00	15,700.00	15,900.00	13,900.15	12,450
2022-10-19	16,300.00	16,300.00	15,850.00	15,900.00	13,900.15	19,431
2022-10-18	15,750.00	15,950.00	15,600.00	15,850.00	13,856.44	22,387
2022-10-17	15,350.00	15,750.00	15,150.00	15,700.00	13,725.30	18,901
2022-10-14	15,200.00	15,500.00	15,150.00	15,500.00	13,550.46	20,109
2022-10-13	15,700.00	15,700.00	14,900.00	14,900.00	13,025.93	33,993
2022-10-12	15,500.00	15,850.00	15,500.00	15,650.00	13,681.59	26,252
2022-10-11	16,100.00	16,100.00	15,400.00	15,600.00	13,637.88	25,013
2022-10-07	16,200.00	16,350.00	16,100.00	16,250.00	14,206.13	11,290
2022-10-06	16,150.00	16,500.00	16,150.00	16,300.00	14,249.84	12,025
2022-10-05	16,300.00	16,550.00	16,050.00	16,100.00	14,074.99	29,001
2022-10-04	15,750.00	16,350.00	15,700.00	16,200.00	14,162.42	31,945
2022-09-30	15,300.00	15,650.00	15,050.00	15,600.00	13,637.88	30,052
2022-09-29	15,800.00	16,000.00	15,300.00	15,300.00	13,375.61	30,167
2022-09-28	16,400.00	16,400.00	15,400.00	15,600.00	13,637.88	46,036
2022-09-27	16,050.00	16,650.00	15,900.00	16,450.00	14,380.97	42,599
2022-09-26	16,650.00	16,800.00	15,900.00	16,350.00	14,293.55	74,738
2022-09-23	17,600.00	17,850.00	16,950.00	16,950.00	14,818.08	47,163
2022-09-22	18,150.00	18,200.00	17,550.00	17,650.00	15,430.04	41,445
2022-09-21	17,850.00	18,050.00	17,500.00	18,050.00	15,779.73	33,355
2022-09-20	18,150.00	18,200.00	17,800.00	17,900.00	15,648.59	20,478
2022-09-19	18,100.00	18,600.00	17,750.00	17,800.00	15,561.17	108,873
2022-09-16	18,450.00	18,650.00	17,600.00	17,650.00	15,430.04	91,369
2022-09-15	18,950.00	19,100.00	18,400.00	18,650.00	16,304.26	72,425
2022-09-14	18,000.00	18,900.00	17,850.00	18,800.00	16,435.40	120,347
2022-09-13	18,050.00	20,550.00	17,750.00	18,550.00	16,216.84	676,811
2022-09-08	18,200.00	18,300.00	17,750.00	17,750.00	15,517.46	50,406
2022-09-07	18,500.00	18,650.00	17,850.00	18,200.00	15,910.86	36,175
2022-09-06	18,050.00	18,550.00	18,050.00	18,500.00	16,173.13	17,437
2022-09-05	17,650.00	18,350.00	17,600.00	18,200.00	15,910.86	55,208
2022-09-02	18,150.00	18,300.00	17,700.00	17,950.00	15,692.31	37,942
2022-09-01	18,300.00	18,400.00	17,850.00	18,150.00	15,867.15	39,821
2022-08-31	18,750.00	18,800.00	18,050.00	18,300.00	15,998.28	82,912
2022-08-30	18,600.00	19,100.00	18,450.00	18,750.00	16,391.68	49,961
2022-08-29	18,600.00	18,850.00	18,500.00	18,600.00	16,260.55	63,150
2022-08-26	18,950.00	19,800.00	18,650.00	19,100.00	16,697.66	108,526
2022-08-25	19,000.00	19,200.00	18,550.00	19,000.00	16,610.24	76,280
2022-08-24	18,700.00	19,050.00	18,550.00	18,750.00	16,391.68	107,638
2022-08-23	17,600.00	19,000.00	17,550.00	18,550.00	16,216.84	291,383
2022-08-22	17,650.00	17,700.00	17,300.00	17,500.00	15,298.91	36,221
2022-08-19	17,500.00	17,800.00	17,400.00	17,700.00	15,473.75	54,345
2022-08-18	17,400.00	17,500.00	17,150.00	17,400.00	15,211.48	31,473
2022-08-17	17,650.00	17,650.00	17,100.00	17,400.00	15,211.48	60,233
2022-08-16	17,700.00	17,850.00	17,500.00	17,500.00	15,298.91	45,497
2022-08-12	17,450.00	17,700.00	17,250.00	17,500.00	15,298.91	57,964

← NewerPage 17 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.