Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,640.00 | 8,690.00 | 8,620.00 | 8,690.00 | 7,485.89 | 4,432 |
| 2022-08-11 | 8,600.00 | 8,670.00 | 8,560.00 | 8,670.00 | 7,468.66 | 7,642 |
| 2022-08-10 | 8,860.00 | 8,860.00 | 8,540.00 | 8,590.00 | 7,399.74 | 21,049 |
| 2022-08-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,860.00 | 7,632.33 | 1,986 |
| 2022-08-08 | 8,950.00 | 8,950.00 | 8,810.00 | 8,930.00 | 7,692.63 | 7,302 |
| 2022-08-05 | 8,890.00 | 8,950.00 | 8,650.00 | 8,950.00 | 7,709.86 | 10,933 |
| 2022-08-04 | 8,750.00 | 8,900.00 | 8,660.00 | 8,900.00 | 7,666.79 | 6,286 |
| 2022-08-03 | 8,670.00 | 8,750.00 | 8,510.00 | 8,750.00 | 7,537.57 | 5,972 |
| 2022-08-02 | 8,640.00 | 8,670.00 | 8,540.00 | 8,670.00 | 7,468.66 | 3,719 |
| 2022-08-01 | 8,520.00 | 8,640.00 | 8,520.00 | 8,640.00 | 7,442.81 | 3,089 |
| 2022-07-29 | 8,590.00 | 8,620.00 | 8,520.00 | 8,610.00 | 7,416.97 | 4,037 |
| 2022-07-28 | 8,540.00 | 8,640.00 | 8,450.00 | 8,640.00 | 7,442.81 | 4,627 |
| 2022-07-27 | 8,410.00 | 8,540.00 | 8,300.00 | 8,540.00 | 7,356.67 | 4,480 |
| 2022-07-26 | 8,450.00 | 8,450.00 | 8,380.00 | 8,450.00 | 7,279.14 | 4,087 |
| 2022-07-25 | 8,570.00 | 8,570.00 | 8,390.00 | 8,440.00 | 7,270.53 | 13,653 |
| 2022-07-22 | 8,480.00 | 8,590.00 | 8,480.00 | 8,560.00 | 7,373.90 | 7,676 |
| 2022-07-21 | 8,490.00 | 8,560.00 | 8,350.00 | 8,560.00 | 7,373.90 | 4,902 |
| 2022-07-20 | 8,450.00 | 8,490.00 | 8,400.00 | 8,490.00 | 7,313.60 | 5,584 |
| 2022-07-19 | 8,450.00 | 8,450.00 | 8,320.00 | 8,450.00 | 7,279.14 | 3,347 |
| 2022-07-18 | 8,330.00 | 8,450.00 | 8,330.00 | 8,450.00 | 7,279.14 | 4,926 |
| 2022-07-15 | 8,310.00 | 8,370.00 | 8,260.00 | 8,360.00 | 7,201.61 | 6,576 |
| 2022-07-14 | 8,180.00 | 8,370.00 | 8,130.00 | 8,370.00 | 7,210.23 | 4,741 |
| 2022-07-13 | 8,160.00 | 8,220.00 | 8,090.00 | 8,220.00 | 7,081.01 | 5,242 |
| 2022-07-12 | 8,150.00 | 8,200.00 | 8,090.00 | 8,200.00 | 7,063.78 | 4,159 |
| 2022-07-11 | 8,170.00 | 8,230.00 | 8,080.00 | 8,170.00 | 7,037.94 | 4,553 |
| 2022-07-08 | 8,130.00 | 8,150.00 | 8,060.00 | 8,140.00 | 7,012.10 | 9,202 |
| 2022-07-07 | 8,010.00 | 8,100.00 | 7,910.00 | 8,100.00 | 6,977.64 | 17,984 |
| 2022-07-06 | 8,060.00 | 9,180.00 | 7,910.00 | 8,080.00 | 6,960.41 | 212,980 |
| 2022-07-05 | 7,820.00 | 8,060.00 | 7,820.00 | 8,060.00 | 6,943.18 | 3,434 |
| 2022-07-04 | 7,900.00 | 7,900.00 | 7,750.00 | 7,900.00 | 6,805.35 | 9,195 |
| 2022-07-01 | 7,860.00 | 8,030.00 | 7,850.00 | 7,900.00 | 6,805.35 | 9,441 |
| 2022-06-30 | 8,090.00 | 8,140.00 | 8,050.00 | 8,050.00 | 6,934.57 | 2,854 |
| 2022-06-29 | 8,020.00 | 8,160.00 | 7,990.00 | 8,160.00 | 7,029.32 | 7,305 |
| 2022-06-28 | 8,100.00 | 8,170.00 | 8,050.00 | 8,090.00 | 6,969.02 | 2,708 |
| 2022-06-27 | 8,050.00 | 8,180.00 | 7,950.00 | 8,100.00 | 6,977.64 | 10,867 |
| 2022-06-24 | 7,290.00 | 9,440.00 | 7,290.00 | 7,920.00 | 6,822.58 | 142,114 |
| 2022-06-23 | 7,950.00 | 7,950.00 | 7,530.00 | 7,550.00 | 6,503.85 | 5,017 |
| 2022-06-22 | 8,280.00 | 8,280.00 | 7,850.00 | 7,950.00 | 6,848.42 | 8,718 |
| 2022-06-21 | 8,250.00 | 8,430.00 | 8,150.00 | 8,230.00 | 7,089.62 | 9,750 |
| 2022-06-20 | 8,560.00 | 8,560.00 | 8,060.00 | 8,330.00 | 7,175.77 | 18,226 |
| 2022-06-17 | 8,560.00 | 8,580.00 | 8,310.00 | 8,550.00 | 7,365.28 | 10,252 |
| 2022-06-16 | 8,710.00 | 8,890.00 | 8,630.00 | 8,790.00 | 7,572.03 | 8,939 |
| 2022-06-15 | 9,150.00 | 9,150.00 | 8,690.00 | 8,710.00 | 7,503.11 | 8,808 |
| 2022-06-14 | 9,190.00 | 9,190.00 | 8,850.00 | 9,100.00 | 7,839.07 | 23,691 |
| 2022-06-13 | 9,160.00 | 9,290.00 | 9,080.00 | 9,290.00 | 8,002.75 | 13,603 |
| 2022-06-10 | 9,290.00 | 9,290.00 | 9,150.00 | 9,290.00 | 8,002.75 | 1,166 |
| 2022-06-09 | 9,380.00 | 9,380.00 | 9,100.00 | 9,290.00 | 8,002.75 | 14,908 |
| 2022-06-08 | 9,310.00 | 9,380.00 | 9,270.00 | 9,380.00 | 8,080.28 | 3,330 |
| 2022-06-07 | 9,290.00 | 9,380.00 | 9,170.00 | 9,380.00 | 8,080.28 | 6,475 |
| 2022-06-03 | 9,440.00 | 9,440.00 | 9,170.00 | 9,200.00 | 7,925.22 | 41,732 |
| 2022-06-02 | 9,540.00 | 9,540.00 | 9,390.00 | 9,410.00 | 8,106.12 | 8,191 |
| 2022-05-31 | 9,400.00 | 9,520.00 | 9,310.00 | 9,520.00 | 8,200.88 | 31,141 |
| 2022-05-30 | 9,440.00 | 9,490.00 | 9,430.00 | 9,450.00 | 8,140.58 | 9,226 |
| 2022-05-27 | 9,470.00 | 9,530.00 | 9,350.00 | 9,530.00 | 8,209.49 | 9,777 |
| 2022-05-26 | 9,290.00 | 9,470.00 | 9,230.00 | 9,470.00 | 8,157.81 | 24,596 |
| 2022-05-25 | 9,350.00 | 9,390.00 | 9,240.00 | 9,330.00 | 8,037.21 | 15,387 |
| 2022-05-24 | 9,470.00 | 9,470.00 | 9,190.00 | 9,410.00 | 8,106.12 | 15,773 |
| 2022-05-23 | 9,290.00 | 9,490.00 | 9,250.00 | 9,460.00 | 8,149.19 | 8,592 |
| 2022-05-20 | 9,350.00 | 9,400.00 | 9,270.00 | 9,400.00 | 8,097.51 | 3,851 |
| 2022-05-19 | 9,250.00 | 9,350.00 | 9,040.00 | 9,350.00 | 8,054.43 | 11,636 |
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.