Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,600.00 | 22,800.00 | 21,750.00 | 21,900.00 | 21,900.00 | 18,936 |
| 2026-07-16 | 23,050.00 | 23,400.00 | 22,600.00 | 22,850.00 | 22,850.00 | 11,795 |
| 2026-07-15 | 22,600.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 21,870 |
| 2026-07-14 | 22,500.00 | 22,650.00 | 21,850.00 | 22,300.00 | 22,300.00 | 43,679 |
| 2026-07-13 | 23,250.00 | 23,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | 43,760 |
| 2026-07-10 | 22,550.00 | 23,450.00 | 22,550.00 | 23,150.00 | 23,150.00 | 15,339 |
| 2026-07-09 | 23,000.00 | 23,200.00 | 22,200.00 | 22,500.00 | 22,500.00 | 18,510 |
| 2026-07-08 | 23,100.00 | 23,650.00 | 22,350.00 | 22,800.00 | 22,800.00 | 26,203 |
| 2026-07-07 | 23,300.00 | 23,750.00 | 22,750.00 | 23,300.00 | 23,300.00 | 31,876 |
| 2026-07-06 | 23,300.00 | 23,950.00 | 23,150.00 | 23,350.00 | 23,350.00 | 17,652 |
| 2026-07-03 | 22,900.00 | 23,700.00 | 22,400.00 | 23,400.00 | 23,400.00 | 17,341 |
| 2026-07-02 | 23,300.00 | 23,550.00 | 22,550.00 | 22,800.00 | 22,800.00 | 23,177 |
| 2026-07-01 | 22,900.00 | 23,650.00 | 22,650.00 | 23,350.00 | 23,350.00 | 13,424 |
| 2026-06-30 | 23,250.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | 15,098 |
| 2026-06-29 | 21,650.00 | 23,450.00 | 21,650.00 | 23,250.00 | 23,250.00 | 57,056 |
| 2026-06-26 | 22,300.00 | 22,300.00 | 20,500.00 | 21,450.00 | 21,450.00 | 73,707 |
| 2026-06-25 | 23,150.00 | 23,300.00 | 22,000.00 | 22,150.00 | 22,150.00 | 34,534 |
| 2026-06-24 | 22,600.00 | 23,150.00 | 22,300.00 | 22,850.00 | 22,850.00 | 25,018 |
| 2026-06-23 | 23,550.00 | 23,700.00 | 22,450.00 | 22,550.00 | 22,550.00 | 35,926 |
| 2026-06-22 | 23,750.00 | 24,400.00 | 23,400.00 | 23,700.00 | 23,700.00 | 21,990 |
| 2026-06-19 | 25,100.00 | 25,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | 50,640 |
| 2026-06-18 | 26,100.00 | 26,200.00 | 24,750.00 | 24,900.00 | 24,900.00 | 26,931 |
| 2026-06-17 | 26,400.00 | 26,450.00 | 25,900.00 | 26,000.00 | 26,000.00 | 21,205 |
| 2026-06-16 | 25,450.00 | 26,350.00 | 25,050.00 | 26,200.00 | 26,200.00 | 30,770 |
| 2026-06-15 | 25,550.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,450.00 | 14,627 |
| 2026-06-12 | 25,300.00 | 25,500.00 | 24,550.00 | 24,800.00 | 24,800.00 | 48,631 |
| 2026-06-11 | 23,500.00 | 24,700.00 | 23,500.00 | 24,500.00 | 24,500.00 | 16,608 |
| 2026-06-10 | 24,000.00 | 24,400.00 | 23,350.00 | 24,100.00 | 24,100.00 | 26,863 |
| 2026-06-09 | 23,700.00 | 25,000.00 | 23,700.00 | 24,350.00 | 24,350.00 | 45,835 |
| 2026-06-08 | 23,850.00 | 24,200.00 | 23,500.00 | 23,650.00 | 23,650.00 | 44,728 |
| 2026-06-05 | 24,800.00 | 24,850.00 | 24,050.00 | 24,650.00 | 24,650.00 | 24,516 |
| 2026-06-04 | 25,350.00 | 25,450.00 | 24,800.00 | 24,850.00 | 24,850.00 | 23,164 |
| 2026-06-02 | 25,400.00 | 25,450.00 | 24,600.00 | 25,250.00 | 25,250.00 | 50,023 |
| 2026-06-01 | 26,500.00 | 27,600.00 | 24,950.00 | 25,250.00 | 25,250.00 | 124,416 |
| 2026-05-29 | 28,600.00 | 28,600.00 | 27,100.00 | 27,650.00 | 27,650.00 | 88,852 |
| 2026-05-28 | 28,300.00 | 28,900.00 | 27,350.00 | 28,250.00 | 28,250.00 | 99,745 |
| 2026-05-27 | 28,950.00 | 28,950.00 | 27,750.00 | 27,950.00 | 27,950.00 | 82,935 |
| 2026-05-26 | 28,350.00 | 29,200.00 | 28,050.00 | 28,700.00 | 28,700.00 | 75,982 |
| 2026-05-22 | 27,700.00 | 29,050.00 | 27,400.00 | 28,200.00 | 28,200.00 | 106,816 |
| 2026-05-21 | 27,000.00 | 27,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 47,083 |
| 2026-05-20 | 26,100.00 | 26,750.00 | 25,500.00 | 26,500.00 | 26,500.00 | 68,180 |
| 2026-05-19 | 27,150.00 | 27,150.00 | 25,500.00 | 25,950.00 | 25,950.00 | 32,612 |
| 2026-05-18 | 27,150.00 | 27,600.00 | 26,400.00 | 27,100.00 | 27,100.00 | 62,771 |
| 2026-05-15 | 28,500.00 | 28,600.00 | 27,650.00 | 27,950.00 | 27,950.00 | 72,491 |
| 2026-05-14 | 28,050.00 | 28,500.00 | 27,750.00 | 28,450.00 | 28,450.00 | 36,255 |
| 2026-05-13 | 28,500.00 | 28,500.00 | 27,550.00 | 27,850.00 | 27,850.00 | 43,029 |
| 2026-05-12 | 28,700.00 | 28,750.00 | 27,550.00 | 28,100.00 | 28,100.00 | 55,779 |
| 2026-05-11 | 30,300.00 | 30,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 84,677 |
| 2026-05-08 | 30,050.00 | 30,650.00 | 29,750.00 | 30,300.00 | 30,300.00 | 83,227 |
| 2026-05-07 | 30,050.00 | 31,200.00 | 29,750.00 | 30,350.00 | 30,350.00 | 70,663 |
| 2026-05-06 | 30,700.00 | 30,850.00 | 29,300.00 | 29,500.00 | 29,500.00 | 74,055 |
| 2026-05-04 | 31,600.00 | 31,650.00 | 29,750.00 | 30,100.00 | 30,100.00 | 81,428 |
| 2026-04-30 | 32,000.00 | 32,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | 104,294 |
| 2026-04-29 | 31,300.00 | 32,650.00 | 31,000.00 | 32,550.00 | 32,550.00 | 62,970 |
| 2026-04-28 | 32,200.00 | 32,850.00 | 31,100.00 | 31,350.00 | 31,350.00 | 64,329 |
| 2026-04-27 | 31,750.00 | 32,400.00 | 30,800.00 | 32,000.00 | 32,000.00 | 88,436 |
| 2026-04-24 | 30,000.00 | 31,950.00 | 29,800.00 | 31,700.00 | 31,700.00 | 154,069 |
| 2026-04-23 | 30,100.00 | 30,100.00 | 29,200.00 | 29,650.00 | 29,650.00 | 67,500 |
| 2026-04-22 | 29,100.00 | 30,000.00 | 28,400.00 | 29,750.00 | 29,750.00 | 120,313 |
| 2026-04-21 | 28,300.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | 99,196 |
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.