Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,050.00 | 27,050.00 | 26,200.00 | 26,700.00 | 25,867.48 | 31,374 |
| 2025-07-22 | 27,050.00 | 27,050.00 | 26,250.00 | 26,700.00 | 25,867.48 | 62,182 |
| 2025-07-21 | 26,550.00 | 27,000.00 | 26,550.00 | 27,000.00 | 26,158.13 | 56,414 |
| 2025-07-18 | 27,650.00 | 27,650.00 | 26,525.00 | 26,950.00 | 26,109.69 | 78,912 |
| 2025-07-17 | 27,550.00 | 27,700.00 | 26,600.00 | 27,700.00 | 26,836.30 | 73,228 |
| 2025-07-16 | 27,850.00 | 27,950.00 | 27,250.00 | 27,550.00 | 26,690.98 | 78,234 |
| 2025-07-15 | 28,350.00 | 28,350.00 | 27,750.00 | 28,100.00 | 27,223.83 | 34,756 |
| 2025-07-14 | 28,100.00 | 28,450.00 | 27,700.00 | 28,350.00 | 27,466.04 | 46,134 |
| 2025-07-11 | 28,250.00 | 28,250.00 | 27,575.00 | 28,050.00 | 27,175.39 | 56,152 |
| 2025-07-10 | 27,300.00 | 27,900.00 | 26,850.00 | 27,550.00 | 26,690.98 | 54,237 |
| 2025-07-09 | 27,000.00 | 27,350.00 | 26,600.00 | 26,950.00 | 26,109.69 | 63,883 |
| 2025-07-08 | 26,150.00 | 26,800.00 | 26,150.00 | 26,700.00 | 25,867.48 | 41,457 |
| 2025-07-07 | 26,400.00 | 26,450.00 | 25,800.00 | 26,150.00 | 25,334.63 | 54,856 |
| 2025-07-04 | 27,450.00 | 27,500.00 | 26,100.00 | 26,600.00 | 25,770.60 | 86,764 |
| 2025-07-03 | 28,250.00 | 28,250.00 | 27,250.00 | 27,450.00 | 26,594.10 | 82,598 |
| 2025-07-02 | 28,350.00 | 28,350.00 | 27,300.00 | 27,750.00 | 26,884.74 | 113,867 |
| 2025-07-01 | 28,950.00 | 30,200.00 | 28,550.00 | 28,700.00 | 27,805.12 | 68,761 |
| 2025-06-30 | 29,400.00 | 29,600.00 | 28,750.00 | 29,000.00 | 28,095.77 | 49,718 |
| 2025-06-27 | 28,900.00 | 29,700.00 | 28,500.00 | 28,700.00 | 27,805.12 | 90,308 |
| 2025-06-26 | 30,000.00 | 30,100.00 | 28,000.00 | 28,850.00 | 27,950.45 | 98,829 |
| 2025-06-25 | 29,800.00 | 29,800.00 | 28,250.00 | 29,450.00 | 28,531.74 | 114,596 |
| 2025-06-24 | 27,650.00 | 29,950.00 | 27,350.00 | 29,350.00 | 28,434.86 | 332,925 |
| 2025-06-23 | 26,200.00 | 26,950.00 | 26,200.00 | 26,350.00 | 25,528.40 | 115,233 |
| 2025-06-20 | 27,350.00 | 27,350.00 | 26,700.00 | 26,850.00 | 26,012.81 | 45,514 |
| 2025-06-19 | 27,450.00 | 27,600.00 | 26,700.00 | 27,200.00 | 26,351.89 | 39,646 |
| 2025-06-18 | 27,150.00 | 27,850.00 | 26,850.00 | 27,450.00 | 26,594.10 | 51,465 |
| 2025-06-17 | 28,500.00 | 28,600.00 | 26,800.00 | 27,350.00 | 26,497.22 | 96,595 |
| 2025-06-16 | 27,000.00 | 28,450.00 | 26,650.00 | 28,250.00 | 27,369.15 | 115,420 |
| 2025-06-13 | 28,750.00 | 28,750.00 | 26,600.00 | 27,350.00 | 26,497.22 | 134,951 |
| 2025-06-12 | 28,350.00 | 28,750.00 | 27,750.00 | 27,900.00 | 27,030.07 | 80,324 |
| 2025-06-11 | 27,900.00 | 28,150.00 | 27,200.00 | 27,750.00 | 26,884.74 | 89,380 |
| 2025-06-10 | 29,350.00 | 29,750.00 | 26,950.00 | 27,650.00 | 26,787.86 | 240,880 |
| 2025-06-09 | 28,750.00 | 29,750.00 | 28,700.00 | 29,150.00 | 28,241.09 | 117,702 |
| 2025-06-05 | 28,550.00 | 28,550.00 | 26,500.00 | 27,950.00 | 27,078.51 | 96,650 |
| 2025-06-04 | 26,800.00 | 28,450.00 | 26,250.00 | 28,150.00 | 27,272.27 | 174,777 |
| 2025-06-02 | 26,750.00 | 27,100.00 | 25,950.00 | 26,350.00 | 25,528.40 | 67,740 |
| 2025-05-30 | 26,650.00 | 26,950.00 | 25,850.00 | 26,500.00 | 25,673.72 | 78,434 |
| 2025-05-29 | 26,000.00 | 27,300.00 | 25,650.00 | 26,750.00 | 25,915.92 | 218,712 |
| 2025-05-28 | 24,700.00 | 25,700.00 | 24,500.00 | 25,300.00 | 24,511.14 | 155,369 |
| 2025-05-27 | 24,700.00 | 25,150.00 | 24,100.00 | 24,350.00 | 23,590.76 | 38,353 |
| 2025-05-26 | 25,600.00 | 25,600.00 | 24,500.00 | 24,650.00 | 23,881.40 | 72,354 |
| 2025-05-23 | 24,500.00 | 25,450.00 | 24,350.00 | 25,200.00 | 24,414.25 | 90,757 |
| 2025-05-22 | 24,850.00 | 25,000.00 | 24,150.00 | 24,450.00 | 23,687.64 | 115,341 |
| 2025-05-21 | 23,850.00 | 24,850.00 | 23,850.00 | 24,500.00 | 23,736.08 | 143,711 |
| 2025-05-20 | 23,200.00 | 24,700.00 | 23,100.00 | 24,300.00 | 23,542.32 | 180,541 |
| 2025-05-19 | 22,950.00 | 23,050.00 | 22,350.00 | 22,900.00 | 22,185.97 | 33,257 |
| 2025-05-16 | 23,300.00 | 23,450.00 | 22,400.00 | 22,700.00 | 21,992.20 | 56,477 |
| 2025-05-15 | 23,350.00 | 23,550.00 | 23,000.00 | 23,450.00 | 22,718.82 | 42,307 |
| 2025-05-14 | 23,700.00 | 23,750.00 | 23,000.00 | 23,250.00 | 22,525.06 | 41,065 |
| 2025-05-13 | 23,600.00 | 23,600.00 | 23,200.00 | 23,500.00 | 22,767.26 | 25,828 |
| 2025-05-12 | 23,450.00 | 23,700.00 | 23,250.00 | 23,600.00 | 22,864.14 | 40,380 |
| 2025-05-09 | 23,200.00 | 23,350.00 | 22,800.00 | 23,000.00 | 22,282.85 | 18,064 |
| 2025-05-08 | 22,950.00 | 23,300.00 | 22,700.00 | 23,150.00 | 22,428.17 | 35,415 |
| 2025-05-07 | 22,600.00 | 22,850.00 | 22,250.00 | 22,750.00 | 22,040.65 | 39,314 |
| 2025-05-02 | 23,000.00 | 23,150.00 | 22,500.00 | 22,750.00 | 22,040.65 | 27,887 |
| 2025-04-30 | 22,700.00 | 23,450.00 | 22,400.00 | 22,800.00 | 22,089.09 | 93,437 |
| 2025-04-29 | 22,300.00 | 22,550.00 | 22,050.00 | 22,500.00 | 21,798.44 | 21,026 |
| 2025-04-28 | 22,400.00 | 22,550.00 | 22,000.00 | 22,250.00 | 21,556.24 | 32,561 |
| 2025-04-25 | 22,250.00 | 22,450.00 | 22,000.00 | 22,350.00 | 21,653.12 | 23,751 |
| 2025-04-24 | 22,200.00 | 22,250.00 | 21,650.00 | 22,000.00 | 21,314.03 | 53,642 |
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.