Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,230.00 | 6,230.00 | 6,010.00 | 6,190.00 | 5,563.69 | 25,240 |
| 2024-07-24 | 6,160.00 | 6,280.00 | 6,100.00 | 6,260.00 | 5,626.60 | 22,274 |
| 2024-07-23 | 6,480.00 | 6,480.00 | 6,160.00 | 6,160.00 | 5,536.72 | 26,046 |
| 2024-07-22 | 6,390.00 | 6,440.00 | 6,240.00 | 6,300.00 | 5,662.56 | 14,469 |
| 2024-07-19 | 6,400.00 | 6,500.00 | 6,300.00 | 6,360.00 | 5,716.49 | 33,457 |
| 2024-07-18 | 6,440.00 | 6,500.00 | 6,260.00 | 6,370.00 | 5,725.47 | 43,047 |
| 2024-07-17 | 6,650.00 | 7,150.00 | 6,460.00 | 6,500.00 | 5,842.32 | 479,313 |
| 2024-07-16 | 6,580.00 | 6,660.00 | 6,540.00 | 6,590.00 | 5,923.21 | 19,189 |
| 2024-07-15 | 6,520.00 | 6,580.00 | 6,470.00 | 6,570.00 | 5,905.24 | 16,994 |
| 2024-07-12 | 6,390.00 | 6,560.00 | 6,350.00 | 6,520.00 | 5,860.30 | 26,945 |
| 2024-07-11 | 6,430.00 | 6,470.00 | 6,360.00 | 6,390.00 | 5,743.45 | 19,377 |
| 2024-07-10 | 6,430.00 | 6,490.00 | 6,350.00 | 6,430.00 | 5,779.40 | 15,444 |
| 2024-07-09 | 6,400.00 | 6,500.00 | 6,370.00 | 6,430.00 | 5,779.40 | 14,020 |
| 2024-07-08 | 6,350.00 | 6,490.00 | 6,300.00 | 6,460.00 | 5,806.37 | 11,127 |
| 2024-07-05 | 6,250.00 | 6,460.00 | 6,240.00 | 6,350.00 | 5,707.50 | 16,127 |
| 2024-07-04 | 6,240.00 | 6,330.00 | 6,160.00 | 6,240.00 | 5,608.63 | 16,022 |
| 2024-07-03 | 6,410.00 | 6,520.00 | 6,240.00 | 6,240.00 | 5,608.63 | 20,944 |
| 2024-07-02 | 6,450.00 | 6,500.00 | 6,310.00 | 6,440.00 | 5,788.39 | 26,128 |
| 2024-07-01 | 6,350.00 | 6,490.00 | 6,340.00 | 6,450.00 | 5,797.38 | 20,223 |
| 2024-06-28 | 6,290.00 | 6,420.00 | 6,290.00 | 6,330.00 | 5,689.52 | 22,174 |
| 2024-06-27 | 6,490.00 | 6,490.00 | 6,200.00 | 6,290.00 | 5,653.57 | 59,800 |
| 2024-06-26 | 6,500.00 | 6,580.00 | 6,390.00 | 6,410.00 | 5,761.43 | 25,669 |
| 2024-06-25 | 6,610.00 | 6,640.00 | 6,500.00 | 6,500.00 | 5,842.32 | 26,193 |
| 2024-06-24 | 6,700.00 | 6,700.00 | 6,500.00 | 6,610.00 | 5,941.19 | 50,180 |
| 2024-06-21 | 6,880.00 | 6,990.00 | 6,680.00 | 6,730.00 | 6,049.05 | 68,761 |
| 2024-06-20 | 6,910.00 | 6,980.00 | 6,890.00 | 6,950.00 | 6,246.79 | 28,793 |
| 2024-06-19 | 6,950.00 | 6,990.00 | 6,880.00 | 6,940.00 | 6,237.80 | 26,036 |
| 2024-06-18 | 6,990.00 | 7,050.00 | 6,870.00 | 6,950.00 | 6,246.79 | 30,320 |
| 2024-06-17 | 6,850.00 | 7,050.00 | 6,850.00 | 6,990.00 | 6,282.74 | 56,434 |
| 2024-06-14 | 6,790.00 | 6,900.00 | 6,760.00 | 6,850.00 | 6,156.91 | 26,519 |
| 2024-06-13 | 6,840.00 | 6,860.00 | 6,760.00 | 6,850.00 | 6,156.91 | 28,868 |
| 2024-06-12 | 7,050.00 | 7,060.00 | 6,780.00 | 6,780.00 | 6,093.99 | 100,766 |
| 2024-06-11 | 6,910.00 | 7,050.00 | 6,850.00 | 7,050.00 | 6,336.67 | 69,111 |
| 2024-06-10 | 6,840.00 | 6,950.00 | 6,710.00 | 6,910.00 | 6,210.84 | 42,349 |
| 2024-06-07 | 6,920.00 | 6,970.00 | 6,830.00 | 6,850.00 | 6,156.91 | 64,099 |
| 2024-06-05 | 7,140.00 | 7,140.00 | 6,780.00 | 6,940.00 | 6,237.80 | 114,280 |
| 2024-06-04 | 6,910.00 | 7,020.00 | 6,810.00 | 6,990.00 | 6,282.74 | 108,315 |
| 2024-06-03 | 6,820.00 | 6,910.00 | 6,740.00 | 6,850.00 | 6,156.91 | 73,630 |
| 2024-05-31 | 6,750.00 | 6,840.00 | 6,700.00 | 6,820.00 | 6,129.94 | 39,253 |
| 2024-05-30 | 6,790.00 | 6,840.00 | 6,660.00 | 6,760.00 | 6,076.01 | 67,253 |
| 2024-05-29 | 6,850.00 | 6,850.00 | 6,760.00 | 6,800.00 | 6,111.97 | 45,787 |
| 2024-05-28 | 6,800.00 | 6,920.00 | 6,730.00 | 6,790.00 | 6,102.98 | 96,089 |
| 2024-05-27 | 6,820.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,111.97 | 56,399 |
| 2024-05-24 | 6,800.00 | 6,970.00 | 6,750.00 | 6,820.00 | 6,129.94 | 63,623 |
| 2024-05-23 | 7,000.00 | 7,060.00 | 6,810.00 | 6,890.00 | 6,192.86 | 65,794 |
| 2024-05-22 | 6,870.00 | 6,990.00 | 6,800.00 | 6,990.00 | 6,282.74 | 73,270 |
| 2024-05-21 | 6,900.00 | 6,950.00 | 6,810.00 | 6,940.00 | 6,237.80 | 75,887 |
| 2024-05-20 | 7,020.00 | 7,160.00 | 6,860.00 | 6,890.00 | 6,192.86 | 92,831 |
| 2024-05-17 | 6,950.00 | 7,030.00 | 6,920.00 | 6,990.00 | 6,282.74 | 74,859 |
| 2024-05-16 | 7,100.00 | 7,140.00 | 6,900.00 | 6,920.00 | 6,219.82 | 119,280 |
| 2024-05-14 | 6,850.00 | 7,120.00 | 6,830.00 | 7,050.00 | 6,336.67 | 150,834 |
| 2024-05-13 | 6,860.00 | 7,150.00 | 6,860.00 | 6,900.00 | 6,201.85 | 234,681 |
| 2024-05-10 | 6,990.00 | 7,140.00 | 6,830.00 | 6,860.00 | 6,165.90 | 380,791 |
| 2024-05-09 | 6,830.00 | 6,920.00 | 6,740.00 | 6,790.00 | 6,102.98 | 81,695 |
| 2024-05-08 | 6,700.00 | 7,040.00 | 6,650.00 | 6,870.00 | 6,174.88 | 210,264 |
| 2024-05-07 | 6,660.00 | 6,750.00 | 6,630.00 | 6,750.00 | 6,067.03 | 48,971 |
| 2024-05-03 | 6,640.00 | 6,690.00 | 6,540.00 | 6,650.00 | 5,977.14 | 35,885 |
| 2024-05-02 | 6,720.00 | 6,720.00 | 6,550.00 | 6,640.00 | 5,968.16 | 30,749 |
| 2024-04-30 | 6,640.00 | 6,660.00 | 6,530.00 | 6,610.00 | 5,941.19 | 24,468 |
| 2024-04-29 | 6,580.00 | 6,690.00 | 6,550.00 | 6,590.00 | 5,923.21 | 21,181 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.