Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22,550.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,040.65 | 36,600 |
| 2025-10-22 | 22,400.00 | 22,800.00 | 21,950.00 | 22,800.00 | 22,089.09 | 30,906 |
| 2025-10-21 | 22,500.00 | 22,800.00 | 22,050.00 | 22,350.00 | 21,653.12 | 61,161 |
| 2025-10-20 | 22,100.00 | 22,500.00 | 21,750.00 | 22,400.00 | 21,701.56 | 51,175 |
| 2025-10-17 | 22,050.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,071.83 | 39,110 |
| 2025-10-16 | 22,100.00 | 22,350.00 | 21,800.00 | 22,050.00 | 21,362.47 | 57,596 |
| 2025-10-15 | 21,000.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,120.27 | 41,295 |
| 2025-10-14 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 20,345.21 | 35,059 |
| 2025-10-13 | 21,000.00 | 21,000.00 | 20,550.00 | 20,850.00 | 20,199.89 | 38,063 |
| 2025-10-10 | 21,400.00 | 21,400.00 | 20,850.00 | 21,150.00 | 20,490.53 | 47,021 |
| 2025-10-02 | 21,100.00 | 21,400.00 | 20,950.00 | 21,200.00 | 20,538.98 | 31,383 |
| 2025-10-01 | 21,150.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,442.09 | 24,783 |
| 2025-09-30 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 20,490.53 | 11,570 |
| 2025-09-29 | 21,250.00 | 21,450.00 | 21,050.00 | 21,250.00 | 20,587.42 | 27,432 |
| 2025-09-26 | 21,450.00 | 21,550.00 | 21,000.00 | 21,150.00 | 20,490.53 | 55,951 |
| 2025-09-25 | 21,750.00 | 21,750.00 | 21,400.00 | 21,550.00 | 20,878.06 | 40,531 |
| 2025-09-24 | 22,000.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,023.39 | 44,439 |
| 2025-09-23 | 22,100.00 | 22,350.00 | 22,000.00 | 22,150.00 | 21,459.35 | 37,471 |
| 2025-09-22 | 22,300.00 | 22,600.00 | 21,900.00 | 22,150.00 | 21,459.35 | 38,069 |
| 2025-09-19 | 22,450.00 | 22,550.00 | 21,950.00 | 22,350.00 | 21,653.12 | 36,938 |
| 2025-09-18 | 22,700.00 | 22,700.00 | 22,150.00 | 22,450.00 | 21,750.00 | 63,748 |
| 2025-09-17 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 21,798.44 | 49,911 |
| 2025-09-16 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 22,331.29 | 45,594 |
| 2025-09-15 | 22,600.00 | 23,300.00 | 22,550.00 | 23,000.00 | 22,282.85 | 65,287 |
| 2025-09-12 | 23,000.00 | 23,050.00 | 22,500.00 | 22,600.00 | 21,895.32 | 58,998 |
| 2025-09-11 | 22,800.00 | 22,900.00 | 22,400.00 | 22,700.00 | 21,992.20 | 48,377 |
| 2025-09-10 | 22,700.00 | 22,850.00 | 22,300.00 | 22,800.00 | 22,089.09 | 51,842 |
| 2025-09-09 | 22,350.00 | 22,500.00 | 22,150.00 | 22,300.00 | 21,604.68 | 33,832 |
| 2025-09-08 | 22,000.00 | 22,400.00 | 21,950.00 | 22,300.00 | 21,604.68 | 51,291 |
| 2025-09-05 | 22,350.00 | 22,400.00 | 21,900.00 | 22,100.00 | 21,410.91 | 46,571 |
| 2025-09-04 | 22,000.00 | 22,400.00 | 21,950.00 | 22,200.00 | 21,507.80 | 43,624 |
| 2025-09-03 | 21,800.00 | 22,200.00 | 21,650.00 | 22,000.00 | 21,314.03 | 17,751 |
| 2025-09-02 | 21,600.00 | 22,700.00 | 21,400.00 | 22,000.00 | 21,314.03 | 36,890 |
| 2025-09-01 | 22,200.00 | 22,250.00 | 21,400.00 | 21,550.00 | 20,878.06 | 33,972 |
| 2025-08-29 | 22,500.00 | 22,500.00 | 22,100.00 | 22,200.00 | 21,507.80 | 25,078 |
| 2025-08-28 | 22,200.00 | 22,550.00 | 21,950.00 | 22,450.00 | 21,750.00 | 32,592 |
| 2025-08-27 | 22,300.00 | 22,300.00 | 22,050.00 | 22,300.00 | 21,604.68 | 23,544 |
| 2025-08-26 | 22,500.00 | 22,650.00 | 22,050.00 | 22,050.00 | 21,362.47 | 45,003 |
| 2025-08-25 | 22,350.00 | 22,500.00 | 22,150.00 | 22,350.00 | 21,653.12 | 25,127 |
| 2025-08-22 | 22,300.00 | 22,550.00 | 22,200.00 | 22,200.00 | 21,507.80 | 27,897 |
| 2025-08-21 | 22,050.00 | 22,600.00 | 21,950.00 | 22,300.00 | 21,604.68 | 26,314 |
| 2025-08-20 | 22,150.00 | 22,300.00 | 21,600.00 | 22,050.00 | 21,362.47 | 59,940 |
| 2025-08-19 | 23,050.00 | 23,100.00 | 22,400.00 | 22,400.00 | 21,701.56 | 54,028 |
| 2025-08-18 | 23,150.00 | 23,200.00 | 22,450.00 | 22,650.00 | 21,943.76 | 87,422 |
| 2025-08-14 | 23,550.00 | 23,650.00 | 22,950.00 | 23,150.00 | 22,428.17 | 50,894 |
| 2025-08-13 | 24,100.00 | 24,100.00 | 23,250.00 | 23,450.00 | 22,718.82 | 39,971 |
| 2025-08-12 | 23,950.00 | 24,300.00 | 23,650.00 | 23,900.00 | 23,154.79 | 51,615 |
| 2025-08-11 | 24,850.00 | 24,850.00 | 24,150.00 | 24,150.00 | 23,396.99 | 69,959 |
| 2025-08-08 | 23,900.00 | 24,800.00 | 23,850.00 | 24,350.00 | 23,590.76 | 126,609 |
| 2025-08-07 | 23,550.00 | 23,550.00 | 23,050.00 | 23,350.00 | 22,621.94 | 78,456 |
| 2025-08-06 | 23,400.00 | 23,450.00 | 22,900.00 | 23,250.00 | 22,525.06 | 30,122 |
| 2025-08-05 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 22,573.50 | 42,818 |
| 2025-08-04 | 23,350.00 | 23,700.00 | 23,150.00 | 23,350.00 | 22,621.94 | 65,552 |
| 2025-08-01 | 24,700.00 | 24,850.00 | 23,100.00 | 23,100.00 | 22,379.73 | 145,345 |
| 2025-07-31 | 25,400.00 | 25,550.00 | 24,850.00 | 25,100.00 | 24,317.37 | 49,361 |
| 2025-07-30 | 25,100.00 | 25,400.00 | 24,800.00 | 25,250.00 | 24,462.69 | 35,966 |
| 2025-07-29 | 25,550.00 | 25,600.00 | 24,650.00 | 25,250.00 | 24,462.69 | 88,875 |
| 2025-07-28 | 26,500.00 | 26,500.00 | 25,100.00 | 25,450.00 | 24,656.46 | 78,596 |
| 2025-07-25 | 26,500.00 | 26,600.00 | 26,150.00 | 26,400.00 | 25,576.84 | 21,818 |
| 2025-07-24 | 27,000.00 | 27,600.00 | 26,450.00 | 26,450.00 | 25,625.28 | 124,208 |
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.