Hyundai Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19,150.00	20,050.00	19,150.00	19,850.00	17,353.33	318,603
2022-05-16	19,000.00	19,450.00	18,750.00	19,100.00	16,697.66	130,275
2022-05-13	18,750.00	19,200.00	18,600.00	18,850.00	16,479.11	111,606
2022-05-12	18,300.00	19,500.00	18,300.00	18,750.00	16,391.68	307,290
2022-05-11	19,050.00	19,400.00	18,450.00	18,600.00	16,260.55	296,385
2022-05-10	18,000.00	21,150.00	17,700.00	19,350.00	16,916.22	1,313,669
2022-05-09	18,900.00	19,000.00	18,300.00	18,450.00	16,129.42	94,395
2022-05-06	18,200.00	19,050.00	18,100.00	18,950.00	16,566.53	239,344
2022-05-04	18,250.00	18,350.00	18,050.00	18,250.00	15,954.57	21,157
2022-05-03	18,250.00	18,350.00	18,000.00	18,100.00	15,823.44	38,569
2022-05-02	18,600.00	18,600.00	18,200.00	18,250.00	15,954.57	28,403
2022-04-29	18,650.00	18,700.00	18,150.00	18,550.00	16,216.84	91,943
2022-04-28	17,900.00	18,350.00	17,700.00	18,300.00	15,998.28	84,229
2022-04-27	17,450.00	18,200.00	17,250.00	17,850.00	15,604.88	82,012
2022-04-26	17,850.00	18,100.00	17,650.00	17,700.00	15,473.75	55,824
2022-04-25	18,000.00	18,600.00	17,900.00	17,950.00	15,692.31	122,963
2022-04-22	18,150.00	18,600.00	17,800.00	18,300.00	15,998.28	97,704
2022-04-21	18,600.00	18,600.00	18,050.00	18,150.00	15,867.15	83,005
2022-04-20	18,200.00	18,800.00	18,100.00	18,200.00	15,910.86	159,988
2022-04-19	18,350.00	18,650.00	17,950.00	18,100.00	15,823.44	147,297
2022-04-18	18,000.00	18,350.00	17,600.00	17,600.00	15,386.33	93,897
2022-04-15	18,000.00	19,000.00	17,850.00	17,900.00	15,648.59	419,417
2022-04-14	17,400.00	17,950.00	17,200.00	17,900.00	15,648.59	77,849
2022-04-13	17,450.00	17,700.00	17,050.00	17,350.00	15,167.77	106,645
2022-04-12	17,050.00	18,150.00	16,900.00	17,450.00	15,255.19	298,227
2022-04-11	16,750.00	17,200.00	16,650.00	17,050.00	14,905.51	35,604
2022-04-08	16,400.00	16,800.00	16,350.00	16,750.00	14,643.24	25,511
2022-04-07	16,500.00	16,650.00	16,350.00	16,400.00	14,337.26	11,236
2022-04-06	16,750.00	16,800.00	16,550.00	16,650.00	14,555.82	18,247
2022-04-05	17,250.00	17,250.00	16,800.00	16,800.00	14,686.95	34,971
2022-04-04	16,350.00	17,200.00	16,250.00	17,000.00	14,861.79	57,784
2022-04-01	16,200.00	16,400.00	16,100.00	16,100.00	14,074.99	27,822
2022-03-31	16,100.00	16,400.00	16,050.00	16,400.00	14,337.26	42,302
2022-03-30	16,350.00	16,400.00	16,100.00	16,150.00	14,118.70	17,073
2022-03-29	16,150.00	16,350.00	16,100.00	16,250.00	14,206.13	24,659
2022-03-28	16,600.00	16,600.00	16,000.00	16,100.00	14,074.99	24,841
2022-03-25	16,550.00	16,650.00	16,500.00	16,600.00	14,512.10	9,847
2022-03-24	16,650.00	16,700.00	16,450.00	16,550.00	14,468.39	16,142
2022-03-23	16,500.00	16,700.00	16,450.00	16,700.00	14,599.53	18,102
2022-03-22	16,200.00	16,550.00	16,100.00	16,500.00	14,424.68	16,512
2022-03-21	16,050.00	16,450.00	16,000.00	16,200.00	14,162.42	17,968
2022-03-18	16,400.00	16,450.00	16,100.00	16,100.00	14,074.99	9,618
2022-03-17	16,400.00	16,500.00	16,300.00	16,300.00	14,249.84	10,700
2022-03-16	16,100.00	16,350.00	15,900.00	16,350.00	14,293.55	12,547
2022-03-15	16,450.00	16,500.00	15,950.00	15,950.00	13,943.86	25,906
2022-03-14	16,850.00	16,950.00	16,500.00	16,550.00	14,468.39	10,397
2022-03-11	16,200.00	16,750.00	16,200.00	16,750.00	14,643.24	14,352
2022-03-10	16,250.00	16,650.00	16,200.00	16,350.00	14,293.55	25,761
2022-03-08	16,700.00	16,950.00	16,350.00	16,450.00	14,380.97	33,278
2022-03-07	16,750.00	17,500.00	16,550.00	17,000.00	14,861.79	66,769
2022-03-04	16,950.00	16,950.00	16,600.00	16,700.00	14,599.53	19,025
2022-03-03	16,900.00	17,000.00	16,550.00	16,950.00	14,818.08	22,488
2022-03-02	16,600.00	17,050.00	16,400.00	16,800.00	14,686.95	32,892
2022-02-28	16,100.00	16,650.00	16,100.00	16,600.00	14,512.10	21,637
2022-02-25	16,100.00	16,500.00	16,050.00	16,400.00	14,337.26	19,187
2022-02-24	16,200.00	16,350.00	15,650.00	16,200.00	14,162.42	18,762
2022-02-23	15,700.00	16,350.00	15,700.00	16,300.00	14,249.84	15,794
2022-02-22	15,700.00	15,950.00	15,450.00	15,800.00	13,812.73	20,000
2022-02-21	15,950.00	16,100.00	15,600.00	15,800.00	13,812.73	20,507
2022-02-18	16,000.00	16,150.00	15,750.00	15,950.00	13,943.86	13,326

← NewerPage 19 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.