Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,380.00 | 7,600.00 | 7,350.00 | 7,510.00 | 6,593.99 | 21,434 |
| 2023-05-04 | 7,350.00 | 7,430.00 | 7,280.00 | 7,430.00 | 6,523.74 | 49,601 |
| 2023-05-03 | 7,500.00 | 7,590.00 | 7,320.00 | 7,440.00 | 6,532.52 | 68,909 |
| 2023-05-02 | 7,460.00 | 8,200.00 | 7,410.00 | 7,630.00 | 6,699.35 | 402,779 |
| 2023-04-28 | 7,470.00 | 7,490.00 | 7,200.00 | 7,280.00 | 6,392.04 | 46,006 |
| 2023-04-27 | 7,300.00 | 7,410.00 | 7,200.00 | 7,380.00 | 6,479.84 | 35,884 |
| 2023-04-26 | 7,320.00 | 7,450.00 | 7,270.00 | 7,400.00 | 6,497.40 | 45,767 |
| 2023-04-25 | 7,610.00 | 7,690.00 | 7,360.00 | 7,380.00 | 6,479.84 | 56,316 |
| 2023-04-24 | 7,690.00 | 7,690.00 | 7,450.00 | 7,620.00 | 6,690.57 | 66,295 |
| 2023-04-21 | 7,620.00 | 7,780.00 | 7,600.00 | 7,610.00 | 6,681.79 | 50,881 |
| 2023-04-20 | 7,920.00 | 7,920.00 | 7,630.00 | 7,750.00 | 6,804.71 | 60,797 |
| 2023-04-19 | 7,710.00 | 7,970.00 | 7,680.00 | 7,920.00 | 6,953.98 | 75,919 |
| 2023-04-18 | 7,890.00 | 7,890.00 | 7,660.00 | 7,770.00 | 6,822.27 | 62,669 |
| 2023-04-17 | 7,880.00 | 7,880.00 | 7,730.00 | 7,850.00 | 6,892.52 | 35,332 |
| 2023-04-14 | 7,850.00 | 7,920.00 | 7,780.00 | 7,900.00 | 6,936.42 | 50,318 |
| 2023-04-13 | 7,860.00 | 7,870.00 | 7,670.00 | 7,830.00 | 6,874.95 | 42,187 |
| 2023-04-12 | 7,820.00 | 7,900.00 | 7,680.00 | 7,900.00 | 6,936.42 | 66,656 |
| 2023-04-11 | 7,620.00 | 7,840.00 | 7,600.00 | 7,840.00 | 6,883.73 | 47,796 |
| 2023-04-10 | 7,810.00 | 7,870.00 | 7,600.00 | 7,620.00 | 6,690.57 | 83,396 |
| 2023-04-07 | 7,850.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,848.61 | 53,826 |
| 2023-04-06 | 8,050.00 | 8,050.00 | 7,770.00 | 7,780.00 | 6,831.05 | 109,995 |
| 2023-04-05 | 8,040.00 | 8,080.00 | 7,920.00 | 8,050.00 | 7,068.12 | 48,058 |
| 2023-04-04 | 7,930.00 | 8,050.00 | 7,860.00 | 8,030.00 | 7,050.56 | 80,503 |
| 2023-04-03 | 8,200.00 | 8,240.00 | 7,940.00 | 7,970.00 | 6,997.88 | 109,534 |
| 2023-03-31 | 8,210.00 | 8,270.00 | 8,090.00 | 8,210.00 | 7,208.61 | 110,967 |
| 2023-03-30 | 8,370.00 | 8,430.00 | 8,190.00 | 8,190.00 | 7,191.04 | 207,676 |
| 2023-03-29 | 8,590.00 | 8,600.00 | 8,310.00 | 8,430.00 | 7,401.77 | 315,835 |
| 2023-03-28 | 8,390.00 | 9,880.00 | 8,330.00 | 8,660.00 | 7,603.72 | 3,788,075 |
| 2023-03-27 | 8,370.00 | 8,480.00 | 8,120.00 | 8,370.00 | 7,349.09 | 96,909 |
| 2023-03-24 | 8,290.00 | 8,350.00 | 8,160.00 | 8,330.00 | 7,313.97 | 109,705 |
| 2023-03-23 | 8,020.00 | 8,540.00 | 7,970.00 | 8,270.00 | 7,261.29 | 338,266 |
| 2023-03-22 | 8,090.00 | 8,150.00 | 7,910.00 | 8,100.00 | 7,112.02 | 69,083 |
| 2023-03-21 | 8,240.00 | 8,280.00 | 8,030.00 | 8,150.00 | 7,155.92 | 102,459 |
| 2023-03-20 | 8,260.00 | 8,270.00 | 8,070.00 | 8,250.00 | 7,243.73 | 118,788 |
| 2023-03-17 | 7,880.00 | 8,570.00 | 7,810.00 | 8,280.00 | 7,270.07 | 533,903 |
| 2023-03-16 | 7,700.00 | 7,850.00 | 7,530.00 | 7,840.00 | 6,883.73 | 56,430 |
| 2023-03-15 | 7,660.00 | 7,880.00 | 7,620.00 | 7,700.00 | 6,760.81 | 61,885 |
| 2023-03-14 | 8,090.00 | 8,170.00 | 7,620.00 | 7,620.00 | 6,690.57 | 157,438 |
| 2023-03-13 | 8,270.00 | 8,450.00 | 7,840.00 | 8,190.00 | 7,191.04 | 183,276 |
| 2023-03-10 | 8,100.00 | 8,380.00 | 7,950.00 | 8,300.00 | 7,287.63 | 241,363 |
| 2023-03-09 | 8,030.00 | 8,170.00 | 7,750.00 | 8,150.00 | 7,155.92 | 114,918 |
| 2023-03-08 | 8,200.00 | 8,220.00 | 7,940.00 | 8,030.00 | 7,050.56 | 66,046 |
| 2023-03-07 | 8,200.00 | 8,300.00 | 8,100.00 | 8,290.00 | 7,278.85 | 86,909 |
| 2023-03-06 | 8,240.00 | 8,430.00 | 8,170.00 | 8,330.00 | 7,313.97 | 191,306 |
| 2023-03-03 | 8,240.00 | 8,260.00 | 8,040.00 | 8,170.00 | 7,173.48 | 116,423 |
| 2023-03-02 | 8,020.00 | 8,160.00 | 7,850.00 | 8,090.00 | 7,103.24 | 44,987 |
| 2023-02-28 | 7,920.00 | 8,060.00 | 7,900.00 | 8,020.00 | 7,041.78 | 52,599 |
| 2023-02-27 | 7,950.00 | 8,050.00 | 7,740.00 | 7,900.00 | 6,936.42 | 70,286 |
| 2023-02-24 | 8,090.00 | 8,100.00 | 7,890.00 | 7,980.00 | 7,006.66 | 54,106 |
| 2023-02-23 | 7,990.00 | 8,100.00 | 7,910.00 | 8,060.00 | 7,076.90 | 37,395 |
| 2023-02-22 | 8,050.00 | 8,160.00 | 7,890.00 | 7,980.00 | 7,006.66 | 61,479 |
| 2023-02-21 | 8,120.00 | 8,180.00 | 8,040.00 | 8,180.00 | 7,182.26 | 57,298 |
| 2023-02-20 | 8,110.00 | 8,170.00 | 7,910.00 | 8,170.00 | 7,173.48 | 74,924 |
| 2023-02-17 | 8,000.00 | 8,140.00 | 7,900.00 | 8,100.00 | 7,112.02 | 65,003 |
| 2023-02-16 | 7,990.00 | 8,180.00 | 7,950.00 | 8,180.00 | 7,182.26 | 59,910 |
| 2023-02-15 | 8,320.00 | 8,360.00 | 7,890.00 | 8,050.00 | 7,068.12 | 202,058 |
| 2023-02-14 | 8,310.00 | 8,390.00 | 8,160.00 | 8,320.00 | 7,305.19 | 134,062 |
| 2023-02-13 | 8,570.00 | 8,580.00 | 8,210.00 | 8,380.00 | 7,357.87 | 133,704 |
| 2023-02-10 | 8,580.00 | 8,740.00 | 8,480.00 | 8,560.00 | 7,515.91 | 229,079 |
| 2023-02-09 | 8,320.00 | 8,680.00 | 8,270.00 | 8,630.00 | 7,577.38 | 300,283 |
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.