Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,000.00 | 7,170.00 | 6,710.00 | 7,100.00 | 6,381.61 | 232,820 |
| 2024-01-29 | 7,280.00 | 7,280.00 | 6,950.00 | 6,990.00 | 6,282.74 | 233,254 |
| 2024-01-26 | 7,170.00 | 7,370.00 | 7,100.00 | 7,190.00 | 6,462.51 | 256,718 |
| 2024-01-25 | 6,910.00 | 7,190.00 | 6,910.00 | 7,150.00 | 6,426.55 | 238,526 |
| 2024-01-24 | 7,420.00 | 7,420.00 | 6,870.00 | 7,030.00 | 6,318.69 | 373,818 |
| 2024-01-23 | 7,330.00 | 7,560.00 | 7,110.00 | 7,420.00 | 6,669.23 | 501,602 |
| 2024-01-22 | 7,420.00 | 7,490.00 | 7,030.00 | 7,250.00 | 6,516.43 | 503,669 |
| 2024-01-19 | 7,890.00 | 8,060.00 | 7,390.00 | 7,490.00 | 6,732.15 | 900,676 |
| 2024-01-18 | 7,920.00 | 8,000.00 | 7,510.00 | 7,750.00 | 6,965.84 | 735,881 |
| 2024-01-17 | 8,450.00 | 8,530.00 | 7,820.00 | 8,070.00 | 7,253.47 | 1,118,287 |
| 2024-01-16 | 9,970.00 | 11,440.00 | 8,370.00 | 8,670.00 | 7,792.76 | 5,957,092 |
| 2024-01-15 | 7,610.00 | 9,970.00 | 7,600.00 | 9,330.00 | 8,385.98 | 7,961,554 |
| 2024-01-12 | 5,890.00 | 7,670.00 | 5,790.00 | 7,670.00 | 6,893.94 | 4,635,737 |
| 2024-01-11 | 5,820.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,303.03 | 63,632 |
| 2024-01-10 | 5,900.00 | 6,300.00 | 5,810.00 | 5,810.00 | 5,222.14 | 283,299 |
| 2024-01-09 | 5,820.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,356.96 | 87,941 |
| 2024-01-08 | 5,910.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,240.11 | 111,656 |
| 2024-01-05 | 5,680.00 | 6,450.00 | 5,680.00 | 5,820.00 | 5,231.12 | 1,345,711 |
| 2024-01-04 | 5,610.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,078.33 | 10,444 |
| 2024-01-03 | 5,630.00 | 5,690.00 | 5,580.00 | 5,670.00 | 5,096.30 | 31,036 |
| 2024-01-02 | 5,750.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,123.27 | 23,801 |
| 2023-12-28 | 5,650.00 | 5,750.00 | 5,580.00 | 5,750.00 | 5,168.21 | 22,460 |
| 2023-12-27 | 5,540.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,078.33 | 9,900 |
| 2023-12-26 | 5,710.00 | 5,710.00 | 5,590.00 | 5,620.00 | 4,934.51 | 41,497 |
| 2023-12-22 | 5,650.00 | 5,740.00 | 5,610.00 | 5,710.00 | 5,013.54 | 23,382 |
| 2023-12-21 | 5,610.00 | 5,680.00 | 5,600.00 | 5,680.00 | 4,987.20 | 12,422 |
| 2023-12-20 | 5,610.00 | 5,680.00 | 5,610.00 | 5,680.00 | 4,987.20 | 16,134 |
| 2023-12-19 | 5,580.00 | 5,670.00 | 5,560.00 | 5,670.00 | 4,978.42 | 10,345 |
| 2023-12-18 | 5,580.00 | 5,640.00 | 5,550.00 | 5,640.00 | 4,952.07 | 9,659 |
| 2023-12-15 | 5,590.00 | 5,660.00 | 5,590.00 | 5,630.00 | 4,943.29 | 13,483 |
| 2023-12-14 | 5,540.00 | 5,670.00 | 5,540.00 | 5,670.00 | 4,978.42 | 14,003 |
| 2023-12-13 | 5,520.00 | 5,580.00 | 5,500.00 | 5,570.00 | 4,890.61 | 7,467 |
| 2023-12-12 | 5,470.00 | 5,570.00 | 5,460.00 | 5,560.00 | 4,881.83 | 6,806 |
| 2023-12-11 | 5,570.00 | 5,570.00 | 5,480.00 | 5,540.00 | 4,864.27 | 16,947 |
| 2023-12-08 | 5,480.00 | 5,580.00 | 5,450.00 | 5,490.00 | 4,820.37 | 7,219 |
| 2023-12-07 | 5,530.00 | 5,580.00 | 5,440.00 | 5,520.00 | 4,846.71 | 10,814 |
| 2023-12-06 | 5,520.00 | 5,570.00 | 5,510.00 | 5,520.00 | 4,846.71 | 22,065 |
| 2023-12-05 | 5,550.00 | 5,580.00 | 5,510.00 | 5,560.00 | 4,881.83 | 17,116 |
| 2023-12-04 | 5,530.00 | 5,590.00 | 5,520.00 | 5,590.00 | 4,908.17 | 17,792 |
| 2023-12-01 | 5,540.00 | 5,610.00 | 5,480.00 | 5,590.00 | 4,908.17 | 31,841 |
| 2023-11-30 | 5,640.00 | 5,700.00 | 5,580.00 | 5,580.00 | 4,899.39 | 28,655 |
| 2023-11-29 | 5,690.00 | 5,730.00 | 5,610.00 | 5,680.00 | 4,987.20 | 17,831 |
| 2023-11-28 | 5,670.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,048.66 | 7,131 |
| 2023-11-27 | 5,720.00 | 5,720.00 | 5,660.00 | 5,690.00 | 4,995.98 | 7,262 |
| 2023-11-24 | 5,740.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,013.54 | 14,498 |
| 2023-11-23 | 5,790.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,066.22 | 11,905 |
| 2023-11-22 | 5,700.00 | 5,790.00 | 5,670.00 | 5,790.00 | 5,083.78 | 12,378 |
| 2023-11-21 | 5,740.00 | 5,740.00 | 5,660.00 | 5,740.00 | 5,039.88 | 10,776 |
| 2023-11-20 | 5,630.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,039.88 | 10,042 |
| 2023-11-17 | 5,720.00 | 5,720.00 | 5,620.00 | 5,680.00 | 4,987.20 | 13,739 |
| 2023-11-16 | 5,640.00 | 5,720.00 | 5,570.00 | 5,720.00 | 5,022.32 | 9,912 |
| 2023-11-15 | 5,570.00 | 5,680.00 | 5,530.00 | 5,640.00 | 4,952.07 | 16,313 |
| 2023-11-14 | 5,600.00 | 5,650.00 | 5,500.00 | 5,530.00 | 4,855.49 | 31,454 |
| 2023-11-13 | 5,620.00 | 5,630.00 | 5,550.00 | 5,600.00 | 4,916.95 | 13,707 |
| 2023-11-10 | 5,630.00 | 5,660.00 | 5,510.00 | 5,630.00 | 4,943.29 | 33,242 |
| 2023-11-09 | 5,690.00 | 5,710.00 | 5,580.00 | 5,680.00 | 4,987.20 | 24,517 |
| 2023-11-08 | 5,680.00 | 5,690.00 | 5,580.00 | 5,690.00 | 4,995.98 | 15,434 |
| 2023-11-07 | 5,720.00 | 5,720.00 | 5,550.00 | 5,650.00 | 4,960.85 | 16,138 |
| 2023-11-06 | 5,590.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,039.88 | 26,501 |
| 2023-11-03 | 5,540.00 | 5,620.00 | 5,540.00 | 5,590.00 | 4,908.17 | 19,018 |
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.