Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 17,600.00 | 17,700.00 | 17,450.00 | 17,600.00 | 14,844.87 | 17,775 |
| 2021-11-18 | 17,800.00 | 17,850.00 | 17,600.00 | 17,600.00 | 14,844.87 | 16,508 |
| 2021-11-17 | 17,900.00 | 18,000.00 | 17,700.00 | 17,850.00 | 15,055.74 | 13,151 |
| 2021-11-16 | 18,050.00 | 18,150.00 | 17,800.00 | 17,900.00 | 15,097.91 | 18,297 |
| 2021-11-15 | 18,350.00 | 18,350.00 | 17,900.00 | 18,050.00 | 15,224.43 | 28,907 |
| 2021-11-12 | 17,850.00 | 18,100.00 | 17,700.00 | 18,000.00 | 15,182.26 | 12,876 |
| 2021-11-11 | 18,000.00 | 18,050.00 | 17,750.00 | 17,850.00 | 15,055.74 | 23,833 |
| 2021-11-10 | 18,450.00 | 18,450.00 | 17,900.00 | 18,050.00 | 15,224.43 | 22,981 |
| 2021-11-09 | 18,100.00 | 18,400.00 | 18,100.00 | 18,400.00 | 15,519.64 | 26,597 |
| 2021-11-08 | 17,850.00 | 18,150.00 | 17,650.00 | 18,100.00 | 15,266.60 | 17,960 |
| 2021-11-05 | 18,100.00 | 18,100.00 | 17,550.00 | 17,850.00 | 15,055.74 | 31,161 |
| 2021-11-04 | 18,250.00 | 18,300.00 | 17,800.00 | 18,100.00 | 15,266.60 | 35,656 |
| 2021-11-03 | 18,300.00 | 18,400.00 | 17,950.00 | 18,100.00 | 15,266.60 | 17,709 |
| 2021-11-02 | 18,200.00 | 18,450.00 | 18,050.00 | 18,300.00 | 15,435.29 | 30,572 |
| 2021-11-01 | 18,450.00 | 18,550.00 | 18,050.00 | 18,400.00 | 15,519.64 | 43,433 |
| 2021-10-29 | 18,650.00 | 18,800.00 | 18,350.00 | 18,400.00 | 15,519.64 | 19,407 |
| 2021-10-28 | 19,000.00 | 19,000.00 | 18,500.00 | 18,600.00 | 15,688.33 | 27,113 |
| 2021-10-27 | 19,150.00 | 19,150.00 | 18,650.00 | 18,950.00 | 15,983.54 | 40,007 |
| 2021-10-26 | 19,100.00 | 19,300.00 | 18,900.00 | 19,100.00 | 16,110.06 | 32,960 |
| 2021-10-25 | 19,200.00 | 19,450.00 | 18,750.00 | 19,100.00 | 16,110.06 | 56,282 |
| 2021-10-22 | 18,100.00 | 19,150.00 | 18,050.00 | 19,100.00 | 16,110.06 | 106,448 |
| 2021-10-21 | 18,050.00 | 18,250.00 | 17,950.00 | 18,100.00 | 15,266.60 | 22,600 |
| 2021-10-20 | 18,000.00 | 18,050.00 | 17,750.00 | 18,050.00 | 15,224.43 | 19,495 |
| 2021-10-19 | 18,000.00 | 18,300.00 | 17,950.00 | 17,950.00 | 15,140.08 | 28,472 |
| 2021-10-18 | 17,900.00 | 18,000.00 | 17,600.00 | 17,950.00 | 15,140.08 | 30,277 |
| 2021-10-15 | 17,800.00 | 17,850.00 | 17,700.00 | 17,800.00 | 15,013.57 | 28,013 |
| 2021-10-14 | 17,850.00 | 17,850.00 | 17,500.00 | 17,750.00 | 14,971.39 | 33,630 |
← NewerPage 21 of 21 · 1,227 trading days
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.