Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,360.00 | 9,410.00 | 9,260.00 | 9,260.00 | 7,976.90 | 13,245 |
| 2022-05-17 | 9,520.00 | 9,590.00 | 9,370.00 | 9,370.00 | 8,071.66 | 20,982 |
| 2022-05-16 | 9,550.00 | 9,670.00 | 9,500.00 | 9,670.00 | 8,330.09 | 5,617 |
| 2022-05-13 | 9,460.00 | 9,570.00 | 9,420.00 | 9,570.00 | 8,243.95 | 5,233 |
| 2022-05-12 | 9,620.00 | 9,620.00 | 9,410.00 | 9,490.00 | 8,175.04 | 13,266 |
| 2022-05-11 | 9,410.00 | 9,670.00 | 9,410.00 | 9,630.00 | 8,295.64 | 10,057 |
| 2022-05-10 | 9,410.00 | 9,450.00 | 9,330.00 | 9,450.00 | 8,140.58 | 13,255 |
| 2022-05-09 | 9,540.00 | 9,630.00 | 9,440.00 | 9,450.00 | 8,140.58 | 16,790 |
| 2022-05-06 | 9,610.00 | 9,730.00 | 9,550.00 | 9,630.00 | 8,295.64 | 6,616 |
| 2022-05-04 | 10,050.00 | 10,050.00 | 9,730.00 | 9,730.00 | 8,381.78 | 25,523 |
| 2022-05-03 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,614.37 | 14,968 |
| 2022-05-02 | 9,950.00 | 10,200.00 | 9,950.00 | 10,200.00 | 8,786.66 | 38,241 |
| 2022-04-29 | 10,300.00 | 10,400.00 | 10,100.00 | 10,100.00 | 8,700.51 | 83,599 |
| 2022-04-28 | 10,150.00 | 10,400.00 | 10,150.00 | 10,400.00 | 8,958.94 | 9,691 |
| 2022-04-27 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 8,872.80 | 64,089 |
| 2022-04-26 | 10,250.00 | 10,350.00 | 10,150.00 | 10,250.00 | 8,829.73 | 73,667 |
| 2022-04-25 | 10,400.00 | 10,400.00 | 10,200.00 | 10,250.00 | 8,829.73 | 32,949 |
| 2022-04-22 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,045.09 | 29,813 |
| 2022-04-21 | 10,200.00 | 10,400.00 | 10,150.00 | 10,400.00 | 8,958.94 | 15,915 |
| 2022-04-20 | 10,150.00 | 10,300.00 | 10,100.00 | 10,250.00 | 8,829.73 | 25,462 |
| 2022-04-19 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 8,786.66 | 23,416 |
| 2022-04-18 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 8,829.73 | 20,498 |
| 2022-04-15 | 10,100.00 | 10,250.00 | 9,980.00 | 10,250.00 | 8,829.73 | 46,320 |
| 2022-04-14 | 10,050.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,829.73 | 17,053 |
| 2022-04-13 | 10,100.00 | 10,100.00 | 9,970.00 | 10,050.00 | 8,657.44 | 13,798 |
| 2022-04-12 | 9,990.00 | 10,150.00 | 9,910.00 | 10,100.00 | 8,700.51 | 224,344 |
| 2022-04-11 | 10,050.00 | 10,100.00 | 9,910.00 | 10,050.00 | 8,657.44 | 14,118 |
| 2022-04-08 | 9,860.00 | 10,050.00 | 9,860.00 | 10,050.00 | 8,657.44 | 20,423 |
| 2022-04-07 | 10,000.00 | 10,150.00 | 9,810.00 | 9,940.00 | 8,562.68 | 54,452 |
| 2022-04-06 | 9,930.00 | 10,100.00 | 9,890.00 | 10,100.00 | 8,700.51 | 16,435 |
| 2022-04-05 | 9,980.00 | 10,050.00 | 9,800.00 | 10,050.00 | 8,657.44 | 14,542 |
| 2022-04-04 | 9,870.00 | 9,990.00 | 9,840.00 | 9,990.00 | 8,605.75 | 11,235 |
| 2022-04-01 | 9,860.00 | 9,970.00 | 9,860.00 | 9,970.00 | 8,588.52 | 15,345 |
| 2022-03-31 | 9,900.00 | 9,990.00 | 9,850.00 | 9,860.00 | 8,493.77 | 20,174 |
| 2022-03-30 | 9,900.00 | 10,050.00 | 9,850.00 | 9,980.00 | 8,597.14 | 10,049 |
| 2022-03-29 | 9,940.00 | 10,000.00 | 9,760.00 | 10,000.00 | 8,614.37 | 24,342 |
| 2022-03-28 | 9,850.00 | 9,950.00 | 9,760.00 | 9,950.00 | 8,571.30 | 15,724 |
| 2022-03-25 | 9,860.00 | 9,890.00 | 9,740.00 | 9,880.00 | 8,511.00 | 17,421 |
| 2022-03-24 | 9,700.00 | 9,910.00 | 9,610.00 | 9,910.00 | 8,536.84 | 24,895 |
| 2022-03-23 | 9,680.00 | 9,750.00 | 9,640.00 | 9,750.00 | 8,399.01 | 14,011 |
| 2022-03-22 | 9,650.00 | 9,700.00 | 9,550.00 | 9,640.00 | 8,304.25 | 16,863 |
| 2022-03-21 | 9,620.00 | 9,700.00 | 9,520.00 | 9,650.00 | 8,312.86 | 10,804 |
| 2022-03-18 | 9,640.00 | 9,650.00 | 9,510.00 | 9,620.00 | 8,287.02 | 22,567 |
| 2022-03-17 | 9,860.00 | 9,860.00 | 9,600.00 | 9,610.00 | 8,278.41 | 10,714 |
| 2022-03-16 | 9,670.00 | 9,860.00 | 9,570.00 | 9,730.00 | 8,381.78 | 7,714 |
| 2022-03-15 | 9,750.00 | 9,750.00 | 9,660.00 | 9,670.00 | 8,330.09 | 14,475 |
| 2022-03-14 | 9,900.00 | 9,900.00 | 9,620.00 | 9,830.00 | 8,467.92 | 38,561 |
| 2022-03-11 | 9,850.00 | 9,930.00 | 9,640.00 | 9,930.00 | 8,554.07 | 34,927 |
| 2022-03-10 | 9,600.00 | 9,960.00 | 9,580.00 | 9,850.00 | 8,485.15 | 53,420 |
| 2022-03-08 | 9,500.00 | 9,600.00 | 9,430.00 | 9,600.00 | 8,269.79 | 23,159 |
| 2022-03-07 | 9,550.00 | 9,560.00 | 9,430.00 | 9,560.00 | 8,235.34 | 23,200 |
| 2022-03-04 | 9,560.00 | 9,580.00 | 9,410.00 | 9,580.00 | 8,252.56 | 17,487 |
| 2022-03-03 | 9,520.00 | 9,560.00 | 9,450.00 | 9,560.00 | 8,235.34 | 22,926 |
| 2022-03-02 | 9,500.00 | 9,520.00 | 9,370.00 | 9,520.00 | 8,200.88 | 16,585 |
| 2022-02-28 | 9,480.00 | 9,510.00 | 9,350.00 | 9,510.00 | 8,192.26 | 21,043 |
| 2022-02-25 | 9,330.00 | 9,480.00 | 9,310.00 | 9,480.00 | 8,166.42 | 15,487 |
| 2022-02-24 | 9,430.00 | 9,430.00 | 9,280.00 | 9,280.00 | 7,994.13 | 15,009 |
| 2022-02-23 | 9,320.00 | 9,450.00 | 9,170.00 | 9,450.00 | 8,140.58 | 11,428 |
| 2022-02-22 | 9,410.00 | 9,510.00 | 9,300.00 | 9,370.00 | 8,071.66 | 10,693 |
| 2022-02-21 | 9,470.00 | 9,510.00 | 9,370.00 | 9,510.00 | 8,192.26 | 7,209 |
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.