Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 17,450.00 | 17,500.00 | 17,250.00 | 17,300.00 | 15,124.06 | 34,449 |
| 2022-08-10 | 17,000.00 | 17,300.00 | 16,900.00 | 17,250.00 | 15,080.35 | 63,670 |
| 2022-08-09 | 17,100.00 | 17,100.00 | 16,850.00 | 17,000.00 | 14,861.79 | 27,002 |
| 2022-08-08 | 16,950.00 | 17,150.00 | 16,700.00 | 16,950.00 | 14,818.08 | 52,126 |
| 2022-08-05 | 16,600.00 | 16,800.00 | 16,400.00 | 16,750.00 | 14,643.24 | 42,859 |
| 2022-08-04 | 16,700.00 | 16,850.00 | 16,400.00 | 16,600.00 | 14,512.10 | 77,252 |
| 2022-08-03 | 17,650.00 | 17,900.00 | 16,600.00 | 16,700.00 | 14,599.53 | 428,402 |
| 2022-08-02 | 15,900.00 | 16,200.00 | 15,700.00 | 16,150.00 | 14,118.70 | 85,365 |
| 2022-08-01 | 16,050.00 | 16,050.00 | 15,800.00 | 15,900.00 | 13,900.15 | 24,762 |
| 2022-07-29 | 15,600.00 | 16,000.00 | 15,600.00 | 15,900.00 | 13,900.15 | 45,039 |
| 2022-07-28 | 15,350.00 | 15,650.00 | 15,350.00 | 15,550.00 | 13,594.17 | 25,248 |
| 2022-07-27 | 15,350.00 | 15,450.00 | 15,250.00 | 15,250.00 | 13,331.90 | 9,619 |
| 2022-07-26 | 15,300.00 | 15,450.00 | 15,300.00 | 15,350.00 | 13,419.33 | 9,369 |
| 2022-07-25 | 15,400.00 | 15,450.00 | 15,200.00 | 15,400.00 | 13,463.04 | 11,232 |
| 2022-07-22 | 15,300.00 | 15,500.00 | 15,150.00 | 15,400.00 | 13,463.04 | 36,004 |
| 2022-07-21 | 15,300.00 | 15,350.00 | 15,100.00 | 15,200.00 | 13,288.19 | 23,295 |
| 2022-07-20 | 15,400.00 | 15,450.00 | 15,200.00 | 15,300.00 | 13,375.61 | 17,916 |
| 2022-07-19 | 15,000.00 | 15,350.00 | 14,900.00 | 15,300.00 | 13,375.61 | 29,160 |
| 2022-07-18 | 14,800.00 | 15,050.00 | 14,750.00 | 15,050.00 | 13,157.06 | 23,928 |
| 2022-07-15 | 14,600.00 | 14,750.00 | 14,200.00 | 14,600.00 | 12,763.66 | 20,569 |
| 2022-07-14 | 14,500.00 | 14,750.00 | 14,450.00 | 14,700.00 | 12,851.08 | 18,487 |
| 2022-07-13 | 14,800.00 | 14,800.00 | 14,400.00 | 14,650.00 | 12,807.37 | 27,550 |
| 2022-07-12 | 15,050.00 | 15,200.00 | 14,650.00 | 14,700.00 | 12,851.08 | 45,689 |
| 2022-07-11 | 15,600.00 | 15,650.00 | 15,100.00 | 15,200.00 | 13,288.19 | 52,367 |
| 2022-07-08 | 16,400.00 | 16,650.00 | 15,400.00 | 15,500.00 | 13,550.46 | 334,035 |
| 2022-07-07 | 15,050.00 | 15,200.00 | 14,900.00 | 15,050.00 | 13,157.06 | 42,555 |
| 2022-07-06 | 15,450.00 | 15,600.00 | 15,000.00 | 15,050.00 | 13,157.06 | 22,242 |
| 2022-07-05 | 15,200.00 | 15,600.00 | 15,100.00 | 15,450.00 | 13,506.75 | 18,976 |
| 2022-07-04 | 15,300.00 | 15,350.00 | 14,700.00 | 14,900.00 | 13,025.93 | 22,162 |
| 2022-07-01 | 15,200.00 | 15,500.00 | 15,050.00 | 15,250.00 | 13,331.90 | 20,544 |
| 2022-06-30 | 15,250.00 | 15,700.00 | 15,150.00 | 15,200.00 | 13,288.19 | 22,920 |
| 2022-06-29 | 15,000.00 | 15,600.00 | 14,950.00 | 15,350.00 | 13,419.33 | 22,058 |
| 2022-06-28 | 15,050.00 | 15,350.00 | 14,900.00 | 15,300.00 | 13,375.61 | 38,667 |
| 2022-06-27 | 14,500.00 | 15,200.00 | 14,400.00 | 14,900.00 | 13,025.93 | 41,089 |
| 2022-06-24 | 13,750.00 | 14,550.00 | 13,750.00 | 14,500.00 | 12,676.24 | 50,429 |
| 2022-06-23 | 14,350.00 | 14,700.00 | 13,750.00 | 13,750.00 | 12,020.57 | 88,007 |
| 2022-06-22 | 15,700.00 | 15,700.00 | 14,450.00 | 14,450.00 | 12,632.52 | 71,039 |
| 2022-06-21 | 15,450.00 | 15,800.00 | 15,250.00 | 15,500.00 | 13,550.46 | 63,357 |
| 2022-06-20 | 16,400.00 | 16,650.00 | 15,200.00 | 15,450.00 | 13,506.75 | 113,734 |
| 2022-06-17 | 16,200.00 | 16,700.00 | 16,000.00 | 16,450.00 | 14,380.97 | 69,982 |
| 2022-06-16 | 17,050.00 | 17,400.00 | 16,700.00 | 16,800.00 | 14,686.95 | 41,986 |
| 2022-06-15 | 17,400.00 | 17,650.00 | 16,700.00 | 16,850.00 | 14,730.66 | 108,738 |
| 2022-06-14 | 17,700.00 | 17,850.00 | 17,150.00 | 17,500.00 | 15,298.91 | 84,926 |
| 2022-06-13 | 18,350.00 | 18,400.00 | 17,650.00 | 18,050.00 | 15,779.73 | 95,836 |
| 2022-06-10 | 18,950.00 | 19,500.00 | 18,550.00 | 18,700.00 | 16,347.97 | 89,396 |
| 2022-06-09 | 19,150.00 | 19,250.00 | 18,850.00 | 18,950.00 | 16,566.53 | 45,060 |
| 2022-06-08 | 19,550.00 | 19,600.00 | 19,200.00 | 19,250.00 | 16,828.80 | 56,880 |
| 2022-06-07 | 19,550.00 | 19,650.00 | 19,300.00 | 19,350.00 | 16,916.22 | 69,906 |
| 2022-06-03 | 19,400.00 | 19,600.00 | 18,850.00 | 19,450.00 | 17,003.64 | 108,992 |
| 2022-06-02 | 18,800.00 | 19,250.00 | 18,700.00 | 19,000.00 | 16,610.24 | 48,614 |
| 2022-05-31 | 18,650.00 | 18,950.00 | 18,500.00 | 18,850.00 | 16,479.11 | 43,982 |
| 2022-05-30 | 18,500.00 | 18,950.00 | 18,450.00 | 18,700.00 | 16,347.97 | 44,499 |
| 2022-05-27 | 18,200.00 | 18,550.00 | 18,100.00 | 18,500.00 | 16,173.13 | 46,842 |
| 2022-05-26 | 18,350.00 | 18,350.00 | 17,900.00 | 18,000.00 | 15,736.02 | 41,649 |
| 2022-05-25 | 18,100.00 | 18,400.00 | 17,800.00 | 18,200.00 | 15,910.86 | 37,226 |
| 2022-05-24 | 18,700.00 | 19,100.00 | 17,900.00 | 18,050.00 | 15,779.73 | 149,130 |
| 2022-05-23 | 18,900.00 | 18,900.00 | 18,550.00 | 18,600.00 | 16,260.55 | 32,301 |
| 2022-05-20 | 18,750.00 | 19,050.00 | 18,550.00 | 18,800.00 | 16,435.40 | 53,303 |
| 2022-05-19 | 18,850.00 | 19,350.00 | 18,700.00 | 18,700.00 | 16,347.97 | 110,845 |
| 2022-05-18 | 20,400.00 | 20,400.00 | 19,350.00 | 19,450.00 | 17,003.64 | 176,414 |
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.