Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 26,500.00 | 27,350.00 | 26,150.00 | 27,250.00 | 27,250.00 | 59,985 |
| 2026-04-16 | 26,550.00 | 26,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | 42,229 |
| 2026-04-15 | 27,350.00 | 27,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | 64,461 |
| 2026-04-14 | 27,100.00 | 27,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 38,703 |
| 2026-04-13 | 26,300.00 | 27,050.00 | 26,150.00 | 26,700.00 | 26,700.00 | 36,062 |
| 2026-04-10 | 26,450.00 | 26,950.00 | 26,150.00 | 26,850.00 | 26,850.00 | 34,926 |
| 2026-04-09 | 26,850.00 | 27,000.00 | 26,150.00 | 26,400.00 | 26,400.00 | 29,480 |
| 2026-04-08 | 27,550.00 | 27,900.00 | 27,000.00 | 27,350.00 | 27,350.00 | 71,009 |
| 2026-04-07 | 27,200.00 | 27,700.00 | 26,150.00 | 26,850.00 | 26,850.00 | 74,186 |
| 2026-04-06 | 26,350.00 | 27,750.00 | 26,150.00 | 27,450.00 | 27,450.00 | 82,854 |
| 2026-04-03 | 25,700.00 | 26,800.00 | 25,550.00 | 26,150.00 | 26,150.00 | 55,533 |
| 2026-04-02 | 26,250.00 | 26,250.00 | 24,650.00 | 24,950.00 | 24,950.00 | 41,915 |
| 2026-04-01 | 25,150.00 | 26,000.00 | 25,150.00 | 25,950.00 | 25,950.00 | 33,229 |
| 2026-03-31 | 25,050.00 | 25,350.00 | 24,200.00 | 24,300.00 | 24,300.00 | 36,603 |
| 2026-03-30 | 25,350.00 | 25,500.00 | 24,800.00 | 25,400.00 | 25,400.00 | 24,820 |
| 2026-03-27 | 25,150.00 | 26,200.00 | 25,050.00 | 26,150.00 | 26,150.00 | 48,401 |
| 2026-03-26 | 26,150.00 | 26,250.00 | 25,650.00 | 25,950.00 | 25,950.00 | 41,858 |
| 2026-03-25 | 26,000.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | 30,815 |
| 2026-03-24 | 26,350.00 | 26,600.00 | 25,300.00 | 26,050.00 | 26,050.00 | 42,553 |
| 2026-03-23 | 26,150.00 | 26,700.00 | 25,900.00 | 26,050.00 | 26,050.00 | 68,666 |
| 2026-03-20 | 26,050.00 | 27,450.00 | 26,050.00 | 26,900.00 | 26,900.00 | 95,251 |
| 2026-03-19 | 25,450.00 | 26,100.00 | 25,000.00 | 25,950.00 | 25,950.00 | 80,430 |
| 2026-03-18 | 25,550.00 | 26,300.00 | 25,400.00 | 25,750.00 | 25,750.00 | 59,665 |
| 2026-03-17 | 25,950.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | 57,591 |
| 2026-03-16 | 25,550.00 | 25,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | 56,816 |
| 2026-03-13 | 25,600.00 | 26,100.00 | 25,300.00 | 25,800.00 | 25,800.00 | 44,037 |
| 2026-03-12 | 25,900.00 | 26,900.00 | 25,700.00 | 26,300.00 | 26,300.00 | 47,137 |
| 2026-03-11 | 25,950.00 | 26,700.00 | 25,550.00 | 25,900.00 | 25,900.00 | 53,414 |
| 2026-03-10 | 24,750.00 | 25,400.00 | 24,550.00 | 25,400.00 | 25,400.00 | 50,902 |
| 2026-03-09 | 24,050.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 75,140 |
| 2026-03-06 | 24,950.00 | 25,350.00 | 24,050.00 | 25,250.00 | 25,250.00 | 71,120 |
| 2026-03-05 | 25,650.00 | 25,950.00 | 25,150.00 | 25,450.00 | 25,450.00 | 90,989 |
| 2026-03-04 | 25,950.00 | 26,050.00 | 23,400.00 | 24,400.00 | 24,400.00 | 217,876 |
| 2026-03-03 | 27,150.00 | 28,300.00 | 26,600.00 | 27,300.00 | 27,300.00 | 117,121 |
| 2026-02-27 | 27,800.00 | 28,450.00 | 26,950.00 | 27,600.00 | 27,600.00 | 89,284 |
| 2026-02-26 | 29,100.00 | 29,100.00 | 28,000.00 | 28,200.00 | 28,200.00 | 84,369 |
| 2026-02-25 | 28,650.00 | 29,450.00 | 28,550.00 | 29,100.00 | 29,100.00 | 62,497 |
| 2026-02-24 | 28,050.00 | 28,900.00 | 27,300.00 | 28,400.00 | 28,400.00 | 115,837 |
| 2026-02-23 | 28,750.00 | 28,900.00 | 27,850.00 | 28,250.00 | 28,250.00 | 76,390 |
| 2026-02-20 | 27,250.00 | 28,950.00 | 27,050.00 | 28,400.00 | 28,400.00 | 132,252 |
| 2026-02-19 | 26,350.00 | 28,150.00 | 26,200.00 | 27,250.00 | 27,250.00 | 105,181 |
| 2026-02-13 | 25,950.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | 64,409 |
| 2026-02-12 | 26,150.00 | 26,500.00 | 25,800.00 | 26,400.00 | 26,400.00 | 111,321 |
| 2026-02-11 | 25,050.00 | 26,050.00 | 24,600.00 | 25,450.00 | 25,450.00 | 133,135 |
| 2026-02-10 | 24,650.00 | 25,150.00 | 24,350.00 | 24,900.00 | 24,900.00 | 60,573 |
| 2026-02-09 | 24,800.00 | 25,300.00 | 24,400.00 | 24,750.00 | 24,750.00 | 61,140 |
| 2026-02-06 | 24,000.00 | 24,350.00 | 23,300.00 | 24,350.00 | 24,350.00 | 82,793 |
| 2026-02-05 | 24,550.00 | 25,300.00 | 24,350.00 | 24,600.00 | 24,600.00 | 107,851 |
| 2026-02-04 | 24,400.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 148,512 |
| 2026-02-03 | 22,550.00 | 25,400.00 | 22,300.00 | 24,300.00 | 24,300.00 | 276,075 |
| 2026-02-02 | 22,500.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,150.00 | 76,105 |
| 2026-01-30 | 23,000.00 | 23,350.00 | 22,450.00 | 22,700.00 | 22,700.00 | 95,448 |
| 2026-01-29 | 22,500.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,950.00 | 74,590 |
| 2026-01-28 | 22,300.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 64,339 |
| 2026-01-27 | 22,250.00 | 22,450.00 | 21,950.00 | 22,250.00 | 22,250.00 | 45,712 |
| 2026-01-26 | 22,750.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | 65,236 |
| 2026-01-23 | 22,200.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 89,694 |
| 2026-01-22 | 21,750.00 | 22,000.00 | 21,250.00 | 21,900.00 | 21,900.00 | 50,364 |
| 2026-01-21 | 21,850.00 | 21,900.00 | 21,150.00 | 21,450.00 | 21,450.00 | 66,497 |
| 2026-01-20 | 21,800.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 88,296 |
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.