Hyundai Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,000.00	16,250.00	15,600.00	16,100.00	14,074.99	29,304
2022-02-16	15,800.00	16,300.00	15,800.00	16,100.00	14,074.99	13,534
2022-02-15	15,950.00	16,150.00	15,450.00	15,650.00	13,681.59	12,560
2022-02-14	15,600.00	16,200.00	15,300.00	15,950.00	13,943.86	29,616
2022-02-11	16,150.00	16,250.00	15,850.00	16,000.00	13,987.57	15,566
2022-02-10	16,450.00	16,550.00	16,050.00	16,250.00	14,206.13	16,011
2022-02-09	16,400.00	16,650.00	16,300.00	16,500.00	14,424.68	7,772
2022-02-08	16,550.00	16,700.00	16,200.00	16,200.00	14,162.42	13,852
2022-02-07	17,200.00	17,200.00	16,450.00	16,550.00	14,468.39	13,101
2022-02-04	16,650.00	16,850.00	16,350.00	16,800.00	14,686.95	20,540
2022-02-03	15,850.00	16,800.00	15,650.00	16,650.00	14,555.82	60,920
2022-01-28	15,000.00	15,850.00	14,850.00	15,600.00	13,637.88	25,155
2022-01-27	15,550.00	15,550.00	14,950.00	14,950.00	13,069.64	31,129
2022-01-26	15,400.00	15,550.00	15,150.00	15,500.00	13,550.46	20,055
2022-01-25	15,750.00	15,850.00	15,050.00	15,050.00	13,157.06	32,643
2022-01-24	16,200.00	16,200.00	15,700.00	15,750.00	13,769.01	19,465
2022-01-21	16,050.00	16,400.00	15,900.00	16,050.00	14,031.28	21,868
2022-01-20	16,150.00	16,300.00	15,950.00	16,200.00	14,162.42	10,515
2022-01-19	16,200.00	16,300.00	15,950.00	16,100.00	14,074.99	10,202
2022-01-18	16,550.00	16,750.00	16,050.00	16,200.00	14,162.42	29,052
2022-01-17	16,800.00	16,800.00	16,250.00	16,550.00	14,468.39	28,012
2022-01-14	16,750.00	16,750.00	16,450.00	16,750.00	14,643.24	16,590
2022-01-13	16,950.00	17,000.00	16,600.00	16,750.00	14,643.24	20,779
2022-01-12	16,600.00	16,900.00	16,600.00	16,850.00	14,730.66	20,259
2022-01-11	16,500.00	16,700.00	16,200.00	16,600.00	14,512.10	25,462
2022-01-10	16,600.00	16,800.00	16,300.00	16,500.00	14,424.68	18,716
2022-01-07	16,450.00	16,850.00	16,450.00	16,700.00	14,599.53	10,122
2022-01-06	16,750.00	16,750.00	16,100.00	16,500.00	14,424.68	19,353
2022-01-05	16,850.00	17,050.00	16,650.00	16,750.00	14,643.24	10,937
2022-01-04	16,650.00	17,100.00	16,450.00	16,950.00	14,818.08	25,524
2022-01-03	16,650.00	16,900.00	16,550.00	16,600.00	14,512.10	7,654
2021-12-30	16,800.00	16,950.00	16,500.00	16,800.00	14,686.95	10,741
2021-12-29	16,950.00	16,950.00	16,650.00	16,750.00	14,643.24	15,198
2021-12-28	17,000.00	17,150.00	16,950.00	17,050.00	14,380.97	21,945
2021-12-27	16,950.00	17,100.00	16,850.00	17,000.00	14,338.80	17,191
2021-12-24	16,900.00	17,000.00	16,700.00	16,950.00	14,296.63	15,460
2021-12-23	16,850.00	16,950.00	16,450.00	16,750.00	14,127.93	36,570
2021-12-22	16,700.00	17,050.00	16,600.00	16,700.00	14,085.76	27,646
2021-12-21	16,500.00	16,900.00	16,250.00	16,650.00	14,043.59	14,428
2021-12-20	16,600.00	16,700.00	16,400.00	16,400.00	13,832.72	11,552
2021-12-17	16,650.00	16,900.00	16,600.00	16,600.00	14,001.41	17,656
2021-12-16	16,800.00	16,800.00	16,550.00	16,650.00	14,043.59	7,500
2021-12-15	16,800.00	16,850.00	16,500.00	16,650.00	14,043.59	8,171
2021-12-14	17,000.00	17,150.00	16,650.00	16,750.00	14,127.93	18,531
2021-12-13	17,000.00	17,100.00	16,900.00	17,000.00	14,338.80	24,356
2021-12-10	16,500.00	17,450.00	16,450.00	16,950.00	14,296.63	59,863
2021-12-09	16,350.00	16,600.00	16,300.00	16,500.00	13,917.07	14,803
2021-12-08	16,550.00	16,750.00	16,300.00	16,300.00	13,748.38	15,398
2021-12-07	16,500.00	16,600.00	16,350.00	16,450.00	13,874.90	16,343
2021-12-06	16,450.00	16,550.00	16,100.00	16,450.00	13,874.90	31,235
2021-12-03	15,700.00	16,150.00	15,450.00	16,150.00	13,621.86	28,236
2021-12-02	14,900.00	15,550.00	14,900.00	15,550.00	13,115.78	35,135
2021-12-01	14,850.00	15,300.00	14,600.00	15,200.00	12,820.57	38,088
2021-11-30	16,200.00	16,250.00	14,950.00	15,000.00	12,651.88	72,395
2021-11-29	16,100.00	16,500.00	15,700.00	16,000.00	13,495.34	29,498
2021-11-26	17,000.00	17,200.00	16,450.00	16,600.00	14,001.41	31,688
2021-11-25	17,300.00	17,400.00	17,050.00	17,100.00	14,423.14	13,092
2021-11-24	17,200.00	17,400.00	17,050.00	17,200.00	14,507.49	12,174
2021-11-23	17,250.00	17,450.00	17,200.00	17,200.00	14,507.49	12,431
2021-11-22	17,450.00	17,600.00	17,250.00	17,250.00	14,549.66	25,759

← NewerPage 20 of 21 · 1,227 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.