Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,400.00 | 19,330.00 | 18,400.00 | 18,860.00 | 17,627.26 | 93,846 |
| 2024-10-24 | 18,110.00 | 18,160.00 | 18,030.00 | 18,120.00 | 16,935.63 | 16,437 |
| 2024-10-23 | 18,230.00 | 18,300.00 | 18,060.00 | 18,260.00 | 17,066.48 | 23,952 |
| 2024-10-22 | 18,340.00 | 18,400.00 | 18,010.00 | 18,210.00 | 17,019.75 | 26,429 |
| 2024-10-21 | 18,010.00 | 18,380.00 | 18,010.00 | 18,330.00 | 17,131.90 | 23,185 |
| 2024-10-18 | 18,590.00 | 18,590.00 | 18,120.00 | 18,220.00 | 17,029.09 | 43,608 |
| 2024-10-17 | 18,690.00 | 18,720.00 | 18,430.00 | 18,590.00 | 17,374.91 | 14,216 |
| 2024-10-16 | 18,920.00 | 18,920.00 | 18,630.00 | 18,690.00 | 17,468.37 | 14,397 |
| 2024-10-15 | 18,540.00 | 18,940.00 | 18,540.00 | 18,940.00 | 17,702.03 | 20,767 |
| 2024-10-14 | 18,380.00 | 18,700.00 | 18,300.00 | 18,630.00 | 17,412.30 | 23,591 |
| 2024-10-11 | 18,700.00 | 18,700.00 | 18,350.00 | 18,380.00 | 17,178.64 | 16,214 |
| 2024-10-10 | 18,490.00 | 18,680.00 | 18,490.00 | 18,560.00 | 17,346.87 | 11,127 |
| 2024-10-08 | 18,450.00 | 18,680.00 | 18,300.00 | 18,500.00 | 17,290.79 | 14,981 |
| 2024-10-07 | 18,300.00 | 18,490.00 | 18,150.00 | 18,440.00 | 17,234.71 | 17,069 |
| 2024-10-04 | 18,350.00 | 18,450.00 | 18,100.00 | 18,100.00 | 16,916.94 | 19,022 |
| 2024-10-02 | 18,720.00 | 18,800.00 | 18,320.00 | 18,340.00 | 17,141.25 | 18,515 |
| 2024-09-30 | 18,910.00 | 18,910.00 | 18,690.00 | 18,730.00 | 17,505.76 | 19,264 |
| 2024-09-27 | 18,760.00 | 19,000.00 | 18,720.00 | 18,790.00 | 17,561.84 | 25,771 |
| 2024-09-26 | 18,810.00 | 18,970.00 | 18,580.00 | 18,880.00 | 17,645.96 | 12,075 |
| 2024-09-25 | 18,730.00 | 19,060.00 | 18,730.00 | 18,810.00 | 17,580.53 | 14,845 |
| 2024-09-24 | 18,680.00 | 18,800.00 | 18,560.00 | 18,730.00 | 17,505.76 | 18,856 |
| 2024-09-23 | 18,390.00 | 18,800.00 | 18,390.00 | 18,680.00 | 17,459.03 | 18,620 |
| 2024-09-20 | 18,850.00 | 18,940.00 | 18,310.00 | 18,310.00 | 17,113.21 | 37,753 |
| 2024-09-19 | 18,600.00 | 18,920.00 | 18,520.00 | 18,850.00 | 17,617.92 | 26,260 |
| 2024-09-13 | 18,560.00 | 18,590.00 | 18,400.00 | 18,500.00 | 17,290.79 | 10,939 |
| 2024-09-12 | 17,890.00 | 18,400.00 | 17,890.00 | 18,380.00 | 17,178.64 | 17,429 |
| 2024-09-11 | 18,010.00 | 18,030.00 | 17,840.00 | 17,880.00 | 16,711.32 | 12,300 |
| 2024-09-10 | 18,210.00 | 18,240.00 | 17,840.00 | 17,840.00 | 16,673.93 | 31,892 |
| 2024-09-09 | 17,700.00 | 18,250.00 | 17,670.00 | 18,210.00 | 17,019.75 | 22,055 |
| 2024-09-06 | 18,140.00 | 18,230.00 | 17,720.00 | 17,950.00 | 16,776.74 | 44,716 |
| 2024-09-05 | 18,230.00 | 18,410.00 | 17,900.00 | 18,190.00 | 17,001.06 | 56,297 |
| 2024-09-04 | 18,710.00 | 18,790.00 | 18,190.00 | 18,230.00 | 17,038.44 | 74,270 |
| 2024-09-03 | 19,340.00 | 19,450.00 | 19,020.00 | 19,030.00 | 17,786.15 | 29,883 |
| 2024-09-02 | 19,320.00 | 19,410.00 | 19,140.00 | 19,330.00 | 18,066.54 | 21,306 |
| 2024-08-30 | 19,200.00 | 19,450.00 | 19,100.00 | 19,320.00 | 18,057.20 | 18,608 |
| 2024-08-29 | 19,150.00 | 19,350.00 | 19,150.00 | 19,210.00 | 17,954.39 | 18,909 |
| 2024-08-28 | 19,360.00 | 19,470.00 | 19,180.00 | 19,320.00 | 18,057.20 | 24,479 |
| 2024-08-27 | 19,220.00 | 19,590.00 | 19,110.00 | 19,470.00 | 18,197.39 | 35,720 |
| 2024-08-26 | 19,440.00 | 19,580.00 | 19,160.00 | 19,220.00 | 17,963.73 | 53,496 |
| 2024-08-23 | 19,410.00 | 19,560.00 | 19,200.00 | 19,480.00 | 18,206.74 | 99,820 |
| 2024-08-22 | 20,100.00 | 20,250.00 | 19,490.00 | 19,560.00 | 18,281.51 | 90,663 |
| 2024-08-21 | 20,100.00 | 20,450.00 | 19,950.00 | 20,100.00 | 18,786.21 | 48,222 |
| 2024-08-20 | 20,000.00 | 20,250.00 | 19,860.00 | 20,150.00 | 18,832.94 | 44,687 |
| 2024-08-19 | 20,600.00 | 20,750.00 | 19,900.00 | 19,920.00 | 18,617.98 | 53,658 |
| 2024-08-16 | 20,300.00 | 20,600.00 | 20,200.00 | 20,550.00 | 19,206.80 | 39,423 |
| 2024-08-14 | 19,900.00 | 20,200.00 | 19,870.00 | 20,100.00 | 18,786.21 | 41,719 |
| 2024-08-13 | 19,930.00 | 20,100.00 | 19,660.00 | 19,800.00 | 18,505.82 | 27,329 |
| 2024-08-12 | 19,860.00 | 20,350.00 | 19,620.00 | 19,930.00 | 18,627.32 | 47,985 |
| 2024-08-09 | 19,800.00 | 20,050.00 | 19,630.00 | 19,660.00 | 18,374.97 | 37,518 |
| 2024-08-08 | 19,450.00 | 19,810.00 | 19,210.00 | 19,580.00 | 18,300.20 | 34,912 |
| 2024-08-07 | 19,380.00 | 19,960.00 | 19,250.00 | 19,630.00 | 18,346.93 | 60,268 |
| 2024-08-06 | 19,000.00 | 19,770.00 | 18,980.00 | 19,560.00 | 18,281.51 | 85,734 |
| 2024-08-05 | 19,900.00 | 19,940.00 | 17,500.00 | 18,800.00 | 17,571.18 | 154,993 |
| 2024-08-02 | 21,100.00 | 21,100.00 | 20,100.00 | 20,350.00 | 19,019.87 | 143,494 |
| 2024-08-01 | 21,600.00 | 21,950.00 | 21,000.00 | 21,450.00 | 20,047.97 | 89,690 |
| 2024-07-31 | 21,150.00 | 22,150.00 | 20,550.00 | 21,350.00 | 19,954.51 | 176,085 |
| 2024-07-30 | 23,100.00 | 23,700.00 | 20,550.00 | 21,150.00 | 19,767.58 | 627,631 |
| 2024-07-29 | 22,200.00 | 22,600.00 | 21,900.00 | 22,300.00 | 20,842.42 | 48,350 |
| 2024-07-26 | 21,650.00 | 22,350.00 | 21,650.00 | 22,200.00 | 20,748.95 | 47,288 |
| 2024-07-25 | 21,700.00 | 22,150.00 | 21,300.00 | 21,800.00 | 20,375.10 | 85,962 |
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.