Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,640.00 | 7,860.00 | 7,640.00 | 7,670.00 | 6,607.22 | 7,519 |
| 2022-11-10 | 7,610.00 | 7,630.00 | 7,510.00 | 7,630.00 | 6,572.76 | 5,612 |
| 2022-11-09 | 7,640.00 | 7,660.00 | 7,550.00 | 7,650.00 | 6,589.99 | 9,830 |
| 2022-11-08 | 7,550.00 | 7,650.00 | 7,550.00 | 7,640.00 | 6,581.38 | 2,526 |
| 2022-11-07 | 7,600.00 | 7,600.00 | 7,540.00 | 7,540.00 | 6,495.23 | 5,320 |
| 2022-11-04 | 7,640.00 | 7,670.00 | 7,500.00 | 7,670.00 | 6,607.22 | 6,062 |
| 2022-11-03 | 7,440.00 | 7,700.00 | 7,350.00 | 7,700.00 | 6,633.06 | 18,935 |
| 2022-11-02 | 7,370.00 | 7,590.00 | 7,330.00 | 7,520.00 | 6,478.00 | 9,243 |
| 2022-11-01 | 7,310.00 | 7,410.00 | 7,310.00 | 7,370.00 | 6,348.79 | 5,184 |
| 2022-10-31 | 7,400.00 | 7,450.00 | 7,310.00 | 7,370.00 | 6,348.79 | 5,322 |
| 2022-10-28 | 7,460.00 | 7,490.00 | 7,410.00 | 7,430.00 | 6,400.48 | 1,745 |
| 2022-10-27 | 7,560.00 | 7,560.00 | 7,440.00 | 7,460.00 | 6,426.32 | 2,753 |
| 2022-10-26 | 7,650.00 | 7,650.00 | 7,420.00 | 7,430.00 | 6,400.48 | 4,429 |
| 2022-10-25 | 7,650.00 | 7,650.00 | 7,440.00 | 7,550.00 | 6,503.85 | 6,665 |
| 2022-10-24 | 7,680.00 | 7,680.00 | 7,540.00 | 7,600.00 | 6,546.92 | 3,016 |
| 2022-10-21 | 7,450.00 | 7,610.00 | 7,300.00 | 7,610.00 | 6,555.53 | 5,015 |
| 2022-10-20 | 7,590.00 | 7,770.00 | 7,440.00 | 7,610.00 | 6,555.53 | 3,312 |
| 2022-10-19 | 7,700.00 | 7,800.00 | 7,600.00 | 7,650.00 | 6,589.99 | 6,574 |
| 2022-10-18 | 7,620.00 | 7,780.00 | 7,580.00 | 7,780.00 | 6,701.98 | 7,695 |
| 2022-10-17 | 7,620.00 | 7,700.00 | 7,450.00 | 7,700.00 | 6,633.06 | 5,934 |
| 2022-10-14 | 7,220.00 | 7,700.00 | 7,220.00 | 7,700.00 | 6,633.06 | 2,254 |
| 2022-10-13 | 7,250.00 | 7,270.00 | 7,000.00 | 7,270.00 | 6,262.65 | 8,589 |
| 2022-10-12 | 7,270.00 | 7,290.00 | 7,230.00 | 7,230.00 | 6,228.19 | 6,678 |
| 2022-10-11 | 7,320.00 | 7,380.00 | 7,150.00 | 7,380.00 | 6,357.40 | 8,598 |
| 2022-10-07 | 7,430.00 | 7,500.00 | 7,410.00 | 7,500.00 | 6,460.78 | 5,293 |
| 2022-10-06 | 7,350.00 | 7,510.00 | 7,350.00 | 7,510.00 | 6,469.39 | 17,229 |
| 2022-10-05 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 6,417.70 | 6,389 |
| 2022-10-04 | 7,350.00 | 7,520.00 | 7,350.00 | 7,520.00 | 6,478.00 | 12,078 |
| 2022-09-30 | 7,350.00 | 7,480.00 | 7,330.00 | 7,410.00 | 6,383.25 | 17,972 |
| 2022-09-29 | 7,220.00 | 8,270.00 | 7,220.00 | 7,430.00 | 6,400.48 | 57,873 |
| 2022-09-28 | 7,100.00 | 7,290.00 | 7,000.00 | 7,210.00 | 6,210.96 | 34,421 |
| 2022-09-27 | 7,000.00 | 7,380.00 | 6,810.00 | 7,140.00 | 6,150.66 | 52,613 |
| 2022-09-26 | 7,800.00 | 7,850.00 | 7,530.00 | 7,560.00 | 6,512.46 | 21,523 |
| 2022-09-23 | 7,960.00 | 7,980.00 | 7,840.00 | 7,870.00 | 6,779.51 | 14,942 |
| 2022-09-22 | 7,940.00 | 7,970.00 | 7,920.00 | 7,970.00 | 6,865.65 | 10,052 |
| 2022-09-21 | 7,960.00 | 8,020.00 | 7,920.00 | 8,010.00 | 6,900.11 | 6,067 |
| 2022-09-20 | 7,980.00 | 8,050.00 | 7,800.00 | 7,960.00 | 6,857.04 | 12,165 |
| 2022-09-19 | 7,910.00 | 8,020.00 | 7,890.00 | 7,940.00 | 6,839.81 | 8,581 |
| 2022-09-16 | 8,010.00 | 8,050.00 | 7,910.00 | 7,910.00 | 6,813.96 | 9,698 |
| 2022-09-15 | 7,990.00 | 8,050.00 | 7,980.00 | 8,010.00 | 6,900.11 | 10,870 |
| 2022-09-14 | 8,020.00 | 8,020.00 | 7,900.00 | 8,000.00 | 6,891.49 | 7,875 |
| 2022-09-13 | 8,100.00 | 8,120.00 | 7,990.00 | 8,120.00 | 6,994.87 | 27,940 |
| 2022-09-08 | 7,960.00 | 8,100.00 | 7,960.00 | 8,100.00 | 6,977.64 | 4,585 |
| 2022-09-07 | 8,080.00 | 8,080.00 | 7,960.00 | 7,960.00 | 6,857.04 | 7,856 |
| 2022-09-06 | 8,000.00 | 8,100.00 | 7,950.00 | 8,100.00 | 6,977.64 | 12,324 |
| 2022-09-05 | 8,120.00 | 8,120.00 | 7,850.00 | 8,050.00 | 6,934.57 | 33,619 |
| 2022-09-02 | 8,100.00 | 8,270.00 | 7,950.00 | 8,130.00 | 7,003.48 | 35,356 |
| 2022-09-01 | 8,690.00 | 9,430.00 | 8,120.00 | 8,120.00 | 6,994.87 | 418,914 |
| 2022-08-31 | 8,150.00 | 8,230.00 | 8,150.00 | 8,210.00 | 7,072.40 | 3,264 |
| 2022-08-30 | 8,120.00 | 8,200.00 | 8,120.00 | 8,200.00 | 7,063.78 | 6,928 |
| 2022-08-29 | 8,210.00 | 8,380.00 | 8,060.00 | 8,140.00 | 7,012.10 | 12,212 |
| 2022-08-26 | 8,480.00 | 8,510.00 | 8,400.00 | 8,490.00 | 7,313.60 | 1,505 |
| 2022-08-25 | 8,500.00 | 8,500.00 | 8,410.00 | 8,480.00 | 7,304.98 | 2,254 |
| 2022-08-24 | 8,380.00 | 8,510.00 | 8,380.00 | 8,500.00 | 7,322.21 | 3,022 |
| 2022-08-23 | 8,540.00 | 8,540.00 | 8,380.00 | 8,380.00 | 7,218.84 | 10,880 |
| 2022-08-22 | 8,600.00 | 8,620.00 | 8,480.00 | 8,570.00 | 7,382.51 | 6,616 |
| 2022-08-19 | 8,580.00 | 8,670.00 | 8,500.00 | 8,670.00 | 7,468.66 | 7,195 |
| 2022-08-18 | 8,510.00 | 8,620.00 | 8,490.00 | 8,620.00 | 7,425.59 | 2,748 |
| 2022-08-17 | 8,700.00 | 8,700.00 | 8,570.00 | 8,570.00 | 7,382.51 | 5,102 |
| 2022-08-16 | 8,690.00 | 8,720.00 | 8,590.00 | 8,720.00 | 7,511.73 | 10,853 |
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.