Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,460.00 | 5,560.00 | 5,440.00 | 5,550.00 | 4,873.05 | 27,153 |
| 2023-11-01 | 5,380.00 | 5,440.00 | 5,360.00 | 5,430.00 | 4,767.69 | 21,552 |
| 2023-10-31 | 5,390.00 | 5,460.00 | 5,340.00 | 5,380.00 | 4,723.79 | 41,999 |
| 2023-10-30 | 5,370.00 | 5,900.00 | 5,290.00 | 5,440.00 | 4,776.47 | 119,232 |
| 2023-10-27 | 5,450.00 | 5,590.00 | 5,250.00 | 5,370.00 | 4,715.01 | 83,589 |
| 2023-10-26 | 5,550.00 | 5,570.00 | 5,370.00 | 5,470.00 | 4,802.81 | 30,613 |
| 2023-10-25 | 5,550.00 | 5,660.00 | 5,420.00 | 5,630.00 | 4,943.29 | 53,161 |
| 2023-10-24 | 5,550.00 | 5,550.00 | 5,230.00 | 5,550.00 | 4,873.05 | 155,569 |
| 2023-10-23 | 5,350.00 | 5,550.00 | 5,350.00 | 5,550.00 | 4,873.05 | 46,177 |
| 2023-10-20 | 5,570.00 | 5,610.00 | 5,290.00 | 5,450.00 | 4,785.25 | 154,010 |
| 2023-10-19 | 5,660.00 | 5,740.00 | 5,500.00 | 5,570.00 | 4,890.61 | 103,730 |
| 2023-10-18 | 5,840.00 | 5,840.00 | 5,630.00 | 5,670.00 | 4,978.42 | 32,359 |
| 2023-10-17 | 5,600.00 | 5,820.00 | 5,580.00 | 5,790.00 | 5,083.78 | 79,031 |
| 2023-10-16 | 5,740.00 | 5,770.00 | 5,450.00 | 5,670.00 | 4,978.42 | 106,126 |
| 2023-10-13 | 5,890.00 | 6,020.00 | 5,720.00 | 5,790.00 | 5,083.78 | 83,714 |
| 2023-10-12 | 5,830.00 | 5,950.00 | 5,710.00 | 5,870.00 | 5,154.02 | 87,855 |
| 2023-10-11 | 5,920.00 | 6,040.00 | 5,820.00 | 5,830.00 | 5,118.90 | 155,647 |
| 2023-10-10 | 6,330.00 | 6,340.00 | 5,930.00 | 5,930.00 | 5,206.70 | 392,034 |
| 2023-10-06 | 5,640.00 | 7,320.00 | 5,620.00 | 6,410.00 | 5,628.16 | 3,593,951 |
| 2023-10-05 | 5,720.00 | 5,880.00 | 5,630.00 | 5,790.00 | 5,083.78 | 31,213 |
| 2023-10-04 | 5,880.00 | 5,880.00 | 5,520.00 | 5,760.00 | 5,057.44 | 48,959 |
| 2023-09-27 | 5,750.00 | 6,080.00 | 5,510.00 | 5,900.00 | 5,180.36 | 39,231 |
| 2023-09-26 | 5,810.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,004.76 | 22,252 |
| 2023-09-25 | 5,960.00 | 6,200.00 | 5,850.00 | 5,870.00 | 5,154.02 | 49,702 |
| 2023-09-22 | 5,990.00 | 6,130.00 | 5,890.00 | 6,030.00 | 5,294.51 | 60,276 |
| 2023-09-21 | 6,240.00 | 6,280.00 | 6,000.00 | 6,120.00 | 5,373.53 | 65,978 |
| 2023-09-20 | 6,140.00 | 6,240.00 | 6,050.00 | 6,240.00 | 5,478.89 | 29,846 |
| 2023-09-19 | 6,220.00 | 6,260.00 | 6,100.00 | 6,150.00 | 5,399.87 | 36,730 |
| 2023-09-18 | 6,270.00 | 6,270.00 | 6,120.00 | 6,270.00 | 5,505.23 | 45,394 |
| 2023-09-15 | 6,250.00 | 6,320.00 | 6,160.00 | 6,270.00 | 5,505.23 | 26,011 |
| 2023-09-14 | 6,160.00 | 6,250.00 | 6,110.00 | 6,240.00 | 5,478.89 | 18,323 |
| 2023-09-13 | 6,180.00 | 6,180.00 | 6,000.00 | 6,170.00 | 5,417.43 | 71,100 |
| 2023-09-12 | 6,220.00 | 6,230.00 | 6,120.00 | 6,190.00 | 5,434.99 | 21,531 |
| 2023-09-11 | 6,210.00 | 6,250.00 | 6,140.00 | 6,230.00 | 5,470.11 | 23,766 |
| 2023-09-08 | 6,350.00 | 6,390.00 | 6,170.00 | 6,180.00 | 5,426.21 | 58,183 |
| 2023-09-07 | 6,320.00 | 6,730.00 | 6,250.00 | 6,400.00 | 5,619.38 | 281,447 |
| 2023-09-06 | 6,440.00 | 6,550.00 | 6,270.00 | 6,330.00 | 5,557.91 | 54,604 |
| 2023-09-05 | 6,400.00 | 6,490.00 | 6,350.00 | 6,440.00 | 5,654.50 | 18,553 |
| 2023-09-04 | 6,560.00 | 6,560.00 | 6,390.00 | 6,500.00 | 5,707.18 | 26,572 |
| 2023-09-01 | 6,450.00 | 6,570.00 | 6,400.00 | 6,570.00 | 5,768.64 | 25,820 |
| 2023-08-31 | 6,460.00 | 6,520.00 | 6,370.00 | 6,520.00 | 5,724.74 | 32,027 |
| 2023-08-30 | 6,450.00 | 6,510.00 | 6,330.00 | 6,510.00 | 5,715.96 | 30,591 |
| 2023-08-29 | 6,420.00 | 6,500.00 | 6,360.00 | 6,390.00 | 5,610.60 | 45,306 |
| 2023-08-28 | 6,350.00 | 6,410.00 | 6,270.00 | 6,410.00 | 5,628.16 | 41,410 |
| 2023-08-25 | 6,250.00 | 6,350.00 | 6,180.00 | 6,350.00 | 5,575.47 | 26,098 |
| 2023-08-24 | 6,260.00 | 6,370.00 | 6,230.00 | 6,320.00 | 5,549.13 | 23,904 |
| 2023-08-23 | 6,170.00 | 6,390.00 | 6,160.00 | 6,290.00 | 5,522.79 | 31,163 |
| 2023-08-22 | 6,310.00 | 6,310.00 | 6,130.00 | 6,250.00 | 5,487.67 | 32,601 |
| 2023-08-21 | 6,200.00 | 6,330.00 | 6,040.00 | 6,250.00 | 5,487.67 | 57,904 |
| 2023-08-18 | 5,990.00 | 6,210.00 | 5,840.00 | 6,210.00 | 5,452.55 | 36,108 |
| 2023-08-17 | 5,880.00 | 6,070.00 | 5,750.00 | 6,070.00 | 5,329.63 | 74,226 |
| 2023-08-16 | 6,310.00 | 6,400.00 | 5,830.00 | 5,950.00 | 5,224.26 | 190,144 |
| 2023-08-14 | 6,740.00 | 6,770.00 | 6,360.00 | 6,480.00 | 5,689.62 | 125,832 |
| 2023-08-11 | 6,890.00 | 6,940.00 | 6,770.00 | 6,880.00 | 6,040.83 | 61,761 |
| 2023-08-10 | 6,990.00 | 7,000.00 | 6,750.00 | 6,890.00 | 6,049.61 | 107,920 |
| 2023-08-09 | 6,800.00 | 7,600.00 | 6,680.00 | 7,000.00 | 6,146.19 | 598,268 |
| 2023-08-08 | 7,030.00 | 7,030.00 | 6,710.00 | 6,850.00 | 6,014.49 | 45,613 |
| 2023-08-07 | 7,110.00 | 7,110.00 | 6,920.00 | 7,040.00 | 6,181.31 | 30,215 |
| 2023-08-04 | 6,950.00 | 7,140.00 | 6,800.00 | 7,140.00 | 6,269.12 | 52,262 |
| 2023-08-03 | 6,910.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,111.07 | 26,504 |
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.