Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 21,800.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 88,296 |
| 2026-01-19 | 21,950.00 | 22,050.00 | 21,450.00 | 21,500.00 | 21,500.00 | 55,137 |
| 2026-01-16 | 21,750.00 | 21,850.00 | 21,500.00 | 21,850.00 | 21,850.00 | 42,047 |
| 2026-01-15 | 21,550.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | 24,955 |
| 2026-01-14 | 21,200.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 52,091 |
| 2026-01-13 | 21,100.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | 32,342 |
| 2026-01-12 | 20,950.00 | 21,400.00 | 20,950.00 | 21,250.00 | 21,250.00 | 32,747 |
| 2026-01-09 | 20,450.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,900.00 | 28,328 |
| 2026-01-08 | 21,000.00 | 21,200.00 | 20,450.00 | 20,450.00 | 20,450.00 | 54,141 |
| 2026-01-07 | 21,400.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 69,934 |
| 2026-01-06 | 21,600.00 | 21,650.00 | 21,200.00 | 21,400.00 | 21,400.00 | 44,310 |
| 2026-01-05 | 21,400.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 45,179 |
| 2026-01-02 | 21,550.00 | 21,650.00 | 21,250.00 | 21,400.00 | 21,400.00 | 44,778 |
| 2025-12-30 | 21,550.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | 38,062 |
| 2025-12-29 | 22,000.00 | 22,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | 74,642 |
| 2025-12-26 | 22,700.00 | 22,950.00 | 22,100.00 | 22,450.00 | 21,750.00 | 69,966 |
| 2025-12-24 | 22,750.00 | 22,750.00 | 22,400.00 | 22,650.00 | 21,943.76 | 45,710 |
| 2025-12-23 | 22,700.00 | 22,750.00 | 22,450.00 | 22,650.00 | 21,943.76 | 25,022 |
| 2025-12-22 | 22,800.00 | 22,900.00 | 22,550.00 | 22,650.00 | 21,943.76 | 31,388 |
| 2025-12-19 | 22,400.00 | 22,650.00 | 22,150.00 | 22,550.00 | 21,846.88 | 25,018 |
| 2025-12-18 | 22,400.00 | 22,450.00 | 22,000.00 | 22,300.00 | 21,604.68 | 25,627 |
| 2025-12-17 | 22,500.00 | 22,800.00 | 22,250.00 | 22,650.00 | 21,943.76 | 24,273 |
| 2025-12-16 | 22,850.00 | 22,900.00 | 22,250.00 | 22,250.00 | 21,556.24 | 37,899 |
| 2025-12-15 | 22,400.00 | 23,150.00 | 22,350.00 | 22,900.00 | 22,185.97 | 55,807 |
| 2025-12-12 | 22,200.00 | 22,850.00 | 22,050.00 | 22,700.00 | 21,992.20 | 40,013 |
| 2025-12-11 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 21,314.03 | 43,028 |
| 2025-12-10 | 21,800.00 | 21,800.00 | 21,450.00 | 21,500.00 | 20,829.62 | 18,454 |
| 2025-12-09 | 21,950.00 | 21,950.00 | 21,550.00 | 21,650.00 | 20,974.94 | 25,073 |
| 2025-12-08 | 22,100.00 | 22,200.00 | 21,750.00 | 21,900.00 | 21,217.15 | 21,556 |
| 2025-12-05 | 22,250.00 | 22,250.00 | 21,800.00 | 22,100.00 | 21,410.91 | 36,501 |
| 2025-12-04 | 22,200.00 | 22,250.00 | 21,900.00 | 22,100.00 | 21,410.91 | 22,959 |
| 2025-12-03 | 22,150.00 | 22,500.00 | 21,900.00 | 22,350.00 | 21,653.12 | 41,955 |
| 2025-12-02 | 21,850.00 | 22,250.00 | 21,700.00 | 22,000.00 | 21,314.03 | 44,664 |
| 2025-12-01 | 22,050.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,168.71 | 25,955 |
| 2025-11-28 | 22,200.00 | 22,300.00 | 21,950.00 | 22,150.00 | 21,459.35 | 23,189 |
| 2025-11-27 | 22,250.00 | 22,450.00 | 21,800.00 | 22,000.00 | 21,314.03 | 25,877 |
| 2025-11-26 | 21,400.00 | 22,500.00 | 21,400.00 | 22,450.00 | 21,750.00 | 51,293 |
| 2025-11-25 | 21,700.00 | 21,850.00 | 20,850.00 | 21,000.00 | 20,345.21 | 41,250 |
| 2025-11-24 | 21,650.00 | 22,050.00 | 21,300.00 | 21,400.00 | 20,732.74 | 75,820 |
| 2025-11-21 | 20,950.00 | 21,400.00 | 20,600.00 | 21,400.00 | 20,732.74 | 31,530 |
| 2025-11-20 | 20,800.00 | 21,400.00 | 20,800.00 | 21,250.00 | 20,587.42 | 28,350 |
| 2025-11-19 | 20,850.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,054.57 | 23,183 |
| 2025-11-18 | 21,450.00 | 21,600.00 | 20,650.00 | 20,700.00 | 20,054.57 | 50,878 |
| 2025-11-17 | 21,500.00 | 21,900.00 | 21,250.00 | 21,500.00 | 20,829.62 | 26,053 |
| 2025-11-14 | 21,900.00 | 21,950.00 | 21,400.00 | 21,500.00 | 20,829.62 | 35,137 |
| 2025-11-13 | 22,100.00 | 22,400.00 | 21,900.00 | 22,100.00 | 21,410.91 | 30,901 |
| 2025-11-12 | 21,600.00 | 22,150.00 | 21,550.00 | 22,100.00 | 21,410.91 | 45,745 |
| 2025-11-11 | 21,600.00 | 21,850.00 | 21,250.00 | 21,600.00 | 20,926.50 | 75,759 |
| 2025-11-10 | 21,000.00 | 21,700.00 | 20,850.00 | 21,500.00 | 20,829.62 | 39,471 |
| 2025-11-07 | 21,000.00 | 21,050.00 | 20,450.00 | 20,850.00 | 20,199.89 | 46,471 |
| 2025-11-06 | 20,600.00 | 21,200.00 | 20,350.00 | 21,000.00 | 20,345.21 | 42,283 |
| 2025-11-05 | 20,900.00 | 20,900.00 | 20,050.00 | 20,350.00 | 19,715.48 | 67,736 |
| 2025-11-04 | 20,850.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,248.33 | 41,510 |
| 2025-11-03 | 21,300.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,199.89 | 65,522 |
| 2025-10-31 | 21,450.00 | 21,550.00 | 21,200.00 | 21,250.00 | 20,587.42 | 26,444 |
| 2025-10-30 | 22,050.00 | 22,050.00 | 21,350.00 | 21,400.00 | 20,732.74 | 57,204 |
| 2025-10-29 | 22,150.00 | 22,200.00 | 21,750.00 | 22,000.00 | 21,314.03 | 56,920 |
| 2025-10-28 | 22,400.00 | 22,450.00 | 22,050.00 | 22,250.00 | 21,556.24 | 46,142 |
| 2025-10-27 | 22,600.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,701.56 | 48,181 |
| 2025-10-24 | 22,800.00 | 22,900.00 | 22,350.00 | 22,500.00 | 21,798.44 | 48,288 |
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.