Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,320.00 | 8,420.00 | 8,280.00 | 8,350.00 | 7,331.53 | 153,208 |
| 2023-02-07 | 8,570.00 | 9,080.00 | 8,220.00 | 8,320.00 | 7,305.19 | 1,127,830 |
| 2023-02-06 | 8,640.00 | 8,740.00 | 8,480.00 | 8,590.00 | 7,542.26 | 216,010 |
| 2023-02-03 | 8,810.00 | 8,860.00 | 8,650.00 | 8,700.00 | 7,638.84 | 263,915 |
| 2023-02-02 | 8,850.00 | 8,950.00 | 8,800.00 | 8,940.00 | 7,849.57 | 234,441 |
| 2023-02-01 | 9,260.00 | 9,300.00 | 8,780.00 | 8,950.00 | 7,858.35 | 527,759 |
| 2023-01-31 | 9,300.00 | 9,380.00 | 9,200.00 | 9,300.00 | 8,165.65 | 418,393 |
| 2023-01-30 | 9,370.00 | 9,520.00 | 9,180.00 | 9,430.00 | 8,279.80 | 775,596 |
| 2023-01-27 | 10,020.00 | 10,030.00 | 9,140.00 | 9,390.00 | 8,244.68 | 1,795,559 |
| 2023-01-26 | 7,550.00 | 9,880.00 | 7,440.00 | 9,880.00 | 8,674.91 | 5,808,555 |
| 2023-01-25 | 7,330.00 | 7,640.00 | 7,140.00 | 7,600.00 | 6,673.01 | 397,606 |
| 2023-01-20 | 6,700.00 | 7,360.00 | 6,680.00 | 7,110.00 | 6,242.77 | 236,507 |
| 2023-01-19 | 6,680.00 | 6,780.00 | 6,650.00 | 6,680.00 | 5,865.22 | 16,341 |
| 2023-01-18 | 6,860.00 | 6,860.00 | 6,720.00 | 6,740.00 | 5,917.90 | 20,642 |
| 2023-01-17 | 6,850.00 | 6,880.00 | 6,730.00 | 6,860.00 | 6,023.27 | 22,613 |
| 2023-01-16 | 6,820.00 | 6,850.00 | 6,780.00 | 6,850.00 | 6,014.49 | 11,622 |
| 2023-01-13 | 6,880.00 | 6,880.00 | 6,730.00 | 6,850.00 | 6,014.49 | 16,039 |
| 2023-01-12 | 6,870.00 | 6,890.00 | 6,730.00 | 6,870.00 | 6,032.05 | 30,351 |
| 2023-01-11 | 6,850.00 | 6,880.00 | 6,730.00 | 6,880.00 | 6,040.83 | 29,964 |
| 2023-01-10 | 6,800.00 | 6,840.00 | 6,700.00 | 6,800.00 | 5,970.59 | 11,619 |
| 2023-01-09 | 6,770.00 | 6,810.00 | 6,700.00 | 6,800.00 | 5,970.59 | 7,953 |
| 2023-01-06 | 6,660.00 | 6,770.00 | 6,580.00 | 6,770.00 | 5,944.25 | 11,859 |
| 2023-01-05 | 6,760.00 | 6,760.00 | 6,540.00 | 6,730.00 | 5,909.12 | 12,599 |
| 2023-01-04 | 6,410.00 | 6,800.00 | 6,410.00 | 6,800.00 | 5,970.59 | 7,560 |
| 2023-01-03 | 6,560.00 | 6,600.00 | 6,260.00 | 6,600.00 | 5,794.98 | 40,626 |
| 2023-01-02 | 6,600.00 | 6,770.00 | 6,490.00 | 6,770.00 | 5,944.25 | 14,274 |
| 2022-12-29 | 6,750.00 | 6,760.00 | 6,500.00 | 6,720.00 | 5,900.34 | 21,858 |
| 2022-12-28 | 6,790.00 | 6,870.00 | 6,640.00 | 6,780.00 | 5,953.03 | 11,346 |
| 2022-12-27 | 6,630.00 | 6,880.00 | 6,630.00 | 6,880.00 | 5,926.69 | 12,079 |
| 2022-12-26 | 6,730.00 | 6,730.00 | 6,620.00 | 6,730.00 | 5,797.47 | 19,302 |
| 2022-12-23 | 7,050.00 | 7,050.00 | 6,720.00 | 6,790.00 | 5,849.16 | 31,397 |
| 2022-12-22 | 7,040.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,012.83 | 16,273 |
| 2022-12-21 | 6,990.00 | 7,060.00 | 6,880.00 | 7,040.00 | 6,064.51 | 24,478 |
| 2022-12-20 | 7,090.00 | 7,090.00 | 6,990.00 | 6,990.00 | 6,021.44 | 27,604 |
| 2022-12-19 | 7,130.00 | 7,160.00 | 7,090.00 | 7,150.00 | 6,159.27 | 16,891 |
| 2022-12-16 | 7,080.00 | 7,230.00 | 7,080.00 | 7,160.00 | 6,167.89 | 34,329 |
| 2022-12-15 | 7,300.00 | 7,450.00 | 7,240.00 | 7,240.00 | 6,236.80 | 13,567 |
| 2022-12-14 | 7,340.00 | 7,340.00 | 7,210.00 | 7,270.00 | 6,262.65 | 23,920 |
| 2022-12-13 | 7,370.00 | 7,430.00 | 7,280.00 | 7,290.00 | 6,279.87 | 22,377 |
| 2022-12-12 | 7,370.00 | 7,510.00 | 7,340.00 | 7,440.00 | 6,409.09 | 28,343 |
| 2022-12-09 | 7,310.00 | 7,470.00 | 7,300.00 | 7,470.00 | 6,434.93 | 16,578 |
| 2022-12-08 | 7,390.00 | 7,400.00 | 7,170.00 | 7,350.00 | 6,331.56 | 52,077 |
| 2022-12-07 | 7,480.00 | 7,550.00 | 7,350.00 | 7,460.00 | 6,426.32 | 34,864 |
| 2022-12-06 | 7,710.00 | 7,710.00 | 7,500.00 | 7,540.00 | 6,495.23 | 34,986 |
| 2022-12-05 | 7,890.00 | 7,890.00 | 7,580.00 | 7,800.00 | 6,719.21 | 59,321 |
| 2022-12-02 | 7,830.00 | 7,890.00 | 7,750.00 | 7,890.00 | 6,796.74 | 32,251 |
| 2022-12-01 | 7,700.00 | 8,030.00 | 7,670.00 | 7,810.00 | 6,727.82 | 147,697 |
| 2022-11-30 | 7,780.00 | 7,810.00 | 7,720.00 | 7,730.00 | 6,658.91 | 39,194 |
| 2022-11-29 | 7,850.00 | 7,900.00 | 7,750.00 | 7,780.00 | 6,701.98 | 63,690 |
| 2022-11-28 | 7,890.00 | 8,000.00 | 7,740.00 | 7,900.00 | 6,805.35 | 164,398 |
| 2022-11-25 | 7,890.00 | 7,960.00 | 7,680.00 | 7,800.00 | 6,719.21 | 171,421 |
| 2022-11-24 | 7,290.00 | 8,900.00 | 7,290.00 | 7,900.00 | 6,805.35 | 1,684,389 |
| 2022-11-23 | 7,260.00 | 7,310.00 | 7,210.00 | 7,310.00 | 6,297.10 | 17,049 |
| 2022-11-22 | 7,490.00 | 7,490.00 | 7,260.00 | 7,260.00 | 6,254.03 | 18,671 |
| 2022-11-21 | 7,570.00 | 7,600.00 | 7,410.00 | 7,490.00 | 6,452.16 | 9,799 |
| 2022-11-18 | 7,670.00 | 7,690.00 | 7,550.00 | 7,600.00 | 6,546.92 | 34,166 |
| 2022-11-17 | 7,630.00 | 7,650.00 | 7,590.00 | 7,650.00 | 6,589.99 | 6,142 |
| 2022-11-16 | 7,650.00 | 7,650.00 | 7,500.00 | 7,630.00 | 6,572.76 | 16,019 |
| 2022-11-15 | 7,600.00 | 7,650.00 | 7,560.00 | 7,650.00 | 6,589.99 | 5,322 |
| 2022-11-14 | 7,670.00 | 7,670.00 | 7,610.00 | 7,650.00 | 6,589.99 | 7,984 |
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.