Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,030.00 | 7,030.00 | 6,850.00 | 7,000.00 | 6,146.19 | 30,865 |
| 2023-08-01 | 6,980.00 | 7,070.00 | 6,840.00 | 7,030.00 | 6,172.53 | 26,966 |
| 2023-07-31 | 6,700.00 | 6,960.00 | 6,610.00 | 6,950.00 | 6,102.29 | 53,811 |
| 2023-07-28 | 6,580.00 | 6,740.00 | 6,410.00 | 6,740.00 | 5,917.90 | 29,837 |
| 2023-07-27 | 6,290.00 | 6,580.00 | 6,260.00 | 6,580.00 | 5,777.42 | 35,301 |
| 2023-07-26 | 6,670.00 | 6,670.00 | 6,080.00 | 6,320.00 | 5,549.13 | 68,194 |
| 2023-07-25 | 6,810.00 | 6,810.00 | 6,640.00 | 6,670.00 | 5,856.44 | 54,790 |
| 2023-07-24 | 7,160.00 | 7,160.00 | 6,860.00 | 6,890.00 | 6,049.61 | 50,585 |
| 2023-07-21 | 7,100.00 | 7,200.00 | 7,050.00 | 7,160.00 | 6,286.68 | 33,760 |
| 2023-07-20 | 6,990.00 | 7,160.00 | 6,990.00 | 7,160.00 | 6,286.68 | 22,463 |
| 2023-07-19 | 7,140.00 | 7,170.00 | 7,020.00 | 7,080.00 | 6,216.43 | 15,293 |
| 2023-07-18 | 7,210.00 | 7,210.00 | 7,030.00 | 7,170.00 | 6,295.46 | 18,122 |
| 2023-07-17 | 7,150.00 | 7,270.00 | 7,070.00 | 7,210.00 | 6,330.58 | 13,779 |
| 2023-07-14 | 7,210.00 | 7,210.00 | 7,070.00 | 7,180.00 | 6,304.24 | 10,274 |
| 2023-07-13 | 7,160.00 | 7,260.00 | 7,160.00 | 7,190.00 | 6,313.02 | 20,156 |
| 2023-07-12 | 7,160.00 | 7,220.00 | 7,080.00 | 7,220.00 | 6,339.36 | 15,094 |
| 2023-07-11 | 7,070.00 | 7,190.00 | 7,000.00 | 7,190.00 | 6,313.02 | 18,803 |
| 2023-07-10 | 7,070.00 | 7,130.00 | 6,930.00 | 7,040.00 | 6,181.31 | 19,925 |
| 2023-07-07 | 7,330.00 | 7,550.00 | 7,000.00 | 7,080.00 | 6,216.43 | 124,698 |
| 2023-07-06 | 7,130.00 | 7,130.00 | 7,000.00 | 7,080.00 | 6,216.43 | 43,028 |
| 2023-07-05 | 7,180.00 | 7,200.00 | 7,100.00 | 7,140.00 | 6,269.12 | 24,608 |
| 2023-07-04 | 7,190.00 | 7,190.00 | 7,080.00 | 7,120.00 | 6,251.56 | 15,426 |
| 2023-07-03 | 7,090.00 | 7,190.00 | 7,060.00 | 7,130.00 | 6,260.34 | 25,600 |
| 2023-06-30 | 7,010.00 | 7,060.00 | 6,910.00 | 7,020.00 | 6,163.75 | 21,647 |
| 2023-06-29 | 7,180.00 | 7,260.00 | 7,010.00 | 7,010.00 | 6,154.97 | 47,270 |
| 2023-06-28 | 7,160.00 | 7,280.00 | 7,160.00 | 7,230.00 | 6,348.14 | 43,214 |
| 2023-06-27 | 7,290.00 | 7,360.00 | 7,230.00 | 7,240.00 | 6,356.92 | 18,045 |
| 2023-06-26 | 7,240.00 | 7,420.00 | 7,090.00 | 7,290.00 | 6,400.82 | 29,832 |
| 2023-06-23 | 7,300.00 | 7,360.00 | 7,170.00 | 7,240.00 | 6,356.92 | 33,521 |
| 2023-06-22 | 7,340.00 | 7,430.00 | 7,300.00 | 7,360.00 | 6,462.28 | 19,959 |
| 2023-06-21 | 7,590.00 | 7,590.00 | 7,350.00 | 7,400.00 | 6,497.40 | 43,662 |
| 2023-06-20 | 7,670.00 | 7,710.00 | 7,530.00 | 7,590.00 | 6,664.23 | 30,747 |
| 2023-06-19 | 7,800.00 | 7,800.00 | 7,630.00 | 7,710.00 | 6,769.59 | 15,416 |
| 2023-06-16 | 7,640.00 | 7,790.00 | 7,640.00 | 7,720.00 | 6,778.37 | 41,470 |
| 2023-06-15 | 7,660.00 | 7,720.00 | 7,580.00 | 7,670.00 | 6,734.47 | 28,594 |
| 2023-06-14 | 7,800.00 | 7,800.00 | 7,620.00 | 7,750.00 | 6,804.71 | 38,051 |
| 2023-06-13 | 7,850.00 | 7,860.00 | 7,720.00 | 7,800.00 | 6,848.61 | 30,028 |
| 2023-06-12 | 7,880.00 | 7,880.00 | 7,740.00 | 7,820.00 | 6,866.17 | 21,109 |
| 2023-06-09 | 7,880.00 | 7,890.00 | 7,780.00 | 7,880.00 | 6,918.86 | 29,686 |
| 2023-06-08 | 7,840.00 | 7,880.00 | 7,740.00 | 7,880.00 | 6,918.86 | 24,551 |
| 2023-06-07 | 7,770.00 | 7,870.00 | 7,740.00 | 7,840.00 | 6,883.73 | 49,778 |
| 2023-06-05 | 7,670.00 | 7,770.00 | 7,650.00 | 7,750.00 | 6,804.71 | 58,400 |
| 2023-06-02 | 7,570.00 | 7,670.00 | 7,570.00 | 7,640.00 | 6,708.13 | 18,340 |
| 2023-06-01 | 7,680.00 | 7,720.00 | 7,520.00 | 7,630.00 | 6,699.35 | 35,854 |
| 2023-05-31 | 7,510.00 | 7,670.00 | 7,510.00 | 7,650.00 | 6,716.91 | 28,257 |
| 2023-05-30 | 7,690.00 | 7,740.00 | 7,530.00 | 7,630.00 | 6,699.35 | 33,029 |
| 2023-05-26 | 7,630.00 | 7,650.00 | 7,460.00 | 7,550.00 | 6,629.11 | 34,892 |
| 2023-05-25 | 7,680.00 | 7,750.00 | 7,560.00 | 7,640.00 | 6,708.13 | 53,505 |
| 2023-05-24 | 7,640.00 | 7,720.00 | 7,560.00 | 7,690.00 | 6,752.03 | 53,813 |
| 2023-05-23 | 7,700.00 | 7,700.00 | 7,580.00 | 7,690.00 | 6,752.03 | 117,232 |
| 2023-05-22 | 7,600.00 | 8,350.00 | 7,470.00 | 7,790.00 | 6,839.83 | 574,432 |
| 2023-05-19 | 7,630.00 | 7,690.00 | 7,520.00 | 7,600.00 | 6,673.01 | 35,242 |
| 2023-05-18 | 7,570.00 | 7,630.00 | 7,490.00 | 7,630.00 | 6,699.35 | 20,334 |
| 2023-05-17 | 7,340.00 | 7,570.00 | 7,250.00 | 7,570.00 | 6,646.67 | 30,945 |
| 2023-05-16 | 7,300.00 | 7,410.00 | 7,220.00 | 7,340.00 | 6,444.72 | 31,879 |
| 2023-05-15 | 7,570.00 | 7,570.00 | 7,290.00 | 7,340.00 | 6,444.72 | 24,075 |
| 2023-05-12 | 7,550.00 | 7,550.00 | 7,420.00 | 7,490.00 | 6,576.43 | 14,666 |
| 2023-05-11 | 7,440.00 | 7,570.00 | 7,430.00 | 7,560.00 | 6,637.89 | 28,902 |
| 2023-05-10 | 7,410.00 | 7,520.00 | 7,400.00 | 7,430.00 | 6,523.74 | 11,878 |
| 2023-05-09 | 7,430.00 | 7,530.00 | 7,390.00 | 7,480.00 | 6,567.65 | 28,372 |
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.