Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,740.00 | 6,780.00 | 6,540.00 | 6,540.00 | 5,878.27 | 43,161 |
| 2024-04-25 | 6,680.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,049.05 | 52,412 |
| 2024-04-24 | 6,750.00 | 6,780.00 | 6,600.00 | 6,690.00 | 6,013.10 | 75,530 |
| 2024-04-23 | 6,730.00 | 6,740.00 | 6,560.00 | 6,730.00 | 6,049.05 | 64,724 |
| 2024-04-22 | 6,670.00 | 6,750.00 | 6,510.00 | 6,740.00 | 6,058.04 | 82,680 |
| 2024-04-19 | 6,620.00 | 6,620.00 | 6,340.00 | 6,510.00 | 5,851.31 | 46,692 |
| 2024-04-18 | 6,500.00 | 6,610.00 | 6,440.00 | 6,600.00 | 5,932.20 | 33,097 |
| 2024-04-17 | 6,350.00 | 6,520.00 | 6,350.00 | 6,500.00 | 5,842.32 | 34,494 |
| 2024-04-16 | 6,340.00 | 6,460.00 | 6,280.00 | 6,360.00 | 5,716.49 | 63,801 |
| 2024-04-15 | 6,530.00 | 6,530.00 | 6,140.00 | 6,460.00 | 5,806.37 | 62,850 |
| 2024-04-12 | 6,580.00 | 6,620.00 | 6,500.00 | 6,530.00 | 5,869.29 | 31,525 |
| 2024-04-11 | 6,500.00 | 6,610.00 | 6,370.00 | 6,580.00 | 5,914.23 | 48,515 |
| 2024-04-09 | 6,590.00 | 6,670.00 | 6,500.00 | 6,500.00 | 5,842.32 | 56,045 |
| 2024-04-08 | 6,550.00 | 6,620.00 | 6,420.00 | 6,590.00 | 5,923.21 | 48,735 |
| 2024-04-05 | 6,450.00 | 6,600.00 | 6,440.00 | 6,550.00 | 5,887.26 | 54,110 |
| 2024-04-04 | 6,700.00 | 6,750.00 | 6,500.00 | 6,550.00 | 5,887.26 | 98,094 |
| 2024-04-03 | 6,570.00 | 6,700.00 | 6,440.00 | 6,650.00 | 5,977.14 | 108,673 |
| 2024-04-02 | 6,640.00 | 6,640.00 | 6,520.00 | 6,550.00 | 5,887.26 | 59,276 |
| 2024-04-01 | 6,470.00 | 6,650.00 | 6,320.00 | 6,650.00 | 5,977.14 | 72,396 |
| 2024-03-29 | 6,360.00 | 6,570.00 | 6,340.00 | 6,480.00 | 5,824.34 | 76,565 |
| 2024-03-28 | 6,520.00 | 6,580.00 | 6,380.00 | 6,420.00 | 5,770.42 | 88,871 |
| 2024-03-27 | 6,450.00 | 6,580.00 | 6,390.00 | 6,560.00 | 5,896.25 | 126,877 |
| 2024-03-26 | 6,380.00 | 7,010.00 | 6,330.00 | 6,550.00 | 5,887.26 | 507,744 |
| 2024-03-25 | 6,480.00 | 6,480.00 | 6,300.00 | 6,380.00 | 5,734.46 | 50,746 |
| 2024-03-22 | 6,390.00 | 6,490.00 | 6,290.00 | 6,400.00 | 5,752.44 | 49,868 |
| 2024-03-21 | 6,400.00 | 6,610.00 | 6,360.00 | 6,390.00 | 5,743.45 | 101,787 |
| 2024-03-20 | 6,430.00 | 6,480.00 | 6,290.00 | 6,290.00 | 5,653.57 | 39,451 |
| 2024-03-19 | 6,570.00 | 6,650.00 | 6,370.00 | 6,440.00 | 5,788.39 | 65,888 |
| 2024-03-18 | 6,420.00 | 6,500.00 | 6,340.00 | 6,500.00 | 5,842.32 | 32,074 |
| 2024-03-15 | 6,500.00 | 6,780.00 | 6,300.00 | 6,410.00 | 5,761.43 | 140,951 |
| 2024-03-14 | 6,400.00 | 6,500.00 | 6,260.00 | 6,500.00 | 5,842.32 | 65,273 |
| 2024-03-13 | 6,280.00 | 6,400.00 | 6,250.00 | 6,400.00 | 5,752.44 | 52,030 |
| 2024-03-12 | 6,320.00 | 6,320.00 | 6,140.00 | 6,300.00 | 5,662.56 | 68,784 |
| 2024-03-11 | 6,250.00 | 6,340.00 | 6,070.00 | 6,280.00 | 5,644.58 | 27,013 |
| 2024-03-08 | 6,380.00 | 6,380.00 | 6,110.00 | 6,220.00 | 5,590.65 | 66,143 |
| 2024-03-07 | 6,450.00 | 6,490.00 | 6,220.00 | 6,230.00 | 5,599.64 | 67,914 |
| 2024-03-06 | 6,370.00 | 6,570.00 | 6,320.00 | 6,420.00 | 5,770.42 | 74,854 |
| 2024-03-05 | 6,670.00 | 6,670.00 | 6,400.00 | 6,440.00 | 5,788.39 | 74,279 |
| 2024-03-04 | 6,590.00 | 6,690.00 | 6,500.00 | 6,550.00 | 5,887.26 | 54,837 |
| 2024-02-29 | 6,650.00 | 6,750.00 | 6,460.00 | 6,460.00 | 5,806.37 | 91,084 |
| 2024-02-28 | 6,790.00 | 6,900.00 | 6,610.00 | 6,680.00 | 6,004.11 | 93,893 |
| 2024-02-27 | 6,940.00 | 6,940.00 | 6,590.00 | 6,840.00 | 6,147.92 | 115,237 |
| 2024-02-26 | 7,010.00 | 7,270.00 | 6,740.00 | 6,850.00 | 6,156.91 | 307,728 |
| 2024-02-23 | 7,050.00 | 7,050.00 | 6,800.00 | 6,840.00 | 6,147.92 | 74,958 |
| 2024-02-22 | 7,000.00 | 7,080.00 | 6,820.00 | 6,930.00 | 6,228.81 | 114,884 |
| 2024-02-21 | 7,110.00 | 7,240.00 | 6,890.00 | 6,950.00 | 6,246.79 | 198,264 |
| 2024-02-20 | 7,100.00 | 7,140.00 | 6,930.00 | 7,000.00 | 6,291.73 | 114,488 |
| 2024-02-19 | 7,250.00 | 7,260.00 | 6,980.00 | 7,090.00 | 6,372.62 | 308,255 |
| 2024-02-16 | 6,900.00 | 7,160.00 | 6,670.00 | 7,150.00 | 6,426.55 | 296,043 |
| 2024-02-15 | 7,010.00 | 7,030.00 | 6,720.00 | 6,790.00 | 6,102.98 | 158,664 |
| 2024-02-14 | 6,740.00 | 7,070.00 | 6,610.00 | 6,960.00 | 6,255.78 | 382,065 |
| 2024-02-13 | 6,450.00 | 6,740.00 | 6,430.00 | 6,710.00 | 6,031.07 | 117,848 |
| 2024-02-08 | 6,520.00 | 6,570.00 | 6,400.00 | 6,450.00 | 5,797.38 | 121,792 |
| 2024-02-07 | 6,430.00 | 6,550.00 | 6,300.00 | 6,420.00 | 5,770.42 | 92,837 |
| 2024-02-06 | 6,420.00 | 6,590.00 | 6,300.00 | 6,430.00 | 5,779.40 | 104,908 |
| 2024-02-05 | 6,670.00 | 6,710.00 | 6,370.00 | 6,440.00 | 5,788.39 | 145,407 |
| 2024-02-02 | 6,600.00 | 6,740.00 | 6,550.00 | 6,670.00 | 5,995.12 | 113,374 |
| 2024-02-01 | 6,410.00 | 6,900.00 | 6,410.00 | 6,640.00 | 5,968.16 | 368,753 |
| 2024-01-31 | 7,130.00 | 7,130.00 | 6,450.00 | 6,530.00 | 5,869.29 | 263,967 |
| 2024-01-30 | 7,000.00 | 7,170.00 | 6,710.00 | 7,100.00 | 6,381.61 | 232,820 |
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.