Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,850.00 | 7,850.00 | 7,400.00 | 7,500.00 | 7,500.00 | 39,199 |
| 2026-07-16 | 7,890.00 | 7,890.00 | 7,620.00 | 7,850.00 | 7,850.00 | 35,205 |
| 2026-07-15 | 7,930.00 | 7,940.00 | 7,700.00 | 7,890.00 | 7,890.00 | 54,108 |
| 2026-07-14 | 8,250.00 | 8,250.00 | 7,550.00 | 7,780.00 | 7,780.00 | 115,415 |
| 2026-07-13 | 8,390.00 | 8,400.00 | 7,930.00 | 8,240.00 | 8,240.00 | 40,653 |
| 2026-07-10 | 8,280.00 | 8,400.00 | 7,960.00 | 8,270.00 | 8,270.00 | 115,024 |
| 2026-07-09 | 7,720.00 | 8,110.00 | 7,660.00 | 8,070.00 | 8,070.00 | 76,306 |
| 2026-07-08 | 7,360.00 | 8,290.00 | 7,150.00 | 7,720.00 | 7,720.00 | 177,236 |
| 2026-07-07 | 7,800.00 | 8,080.00 | 7,200.00 | 7,300.00 | 7,300.00 | 119,135 |
| 2026-07-06 | 7,800.00 | 8,180.00 | 7,400.00 | 8,080.00 | 8,080.00 | 69,219 |
| 2026-07-03 | 7,390.00 | 7,690.00 | 7,160.00 | 7,650.00 | 7,650.00 | 31,640 |
| 2026-07-02 | 7,320.00 | 7,480.00 | 7,100.00 | 7,330.00 | 7,330.00 | 37,085 |
| 2026-07-01 | 7,250.00 | 7,670.00 | 7,110.00 | 7,490.00 | 7,490.00 | 34,093 |
| 2026-06-30 | 7,330.00 | 7,570.00 | 7,180.00 | 7,230.00 | 7,230.00 | 17,826 |
| 2026-06-29 | 7,140.00 | 7,460.00 | 7,010.00 | 7,330.00 | 7,330.00 | 41,767 |
| 2026-06-26 | 7,200.00 | 7,200.00 | 6,810.00 | 7,130.00 | 7,130.00 | 65,617 |
| 2026-06-25 | 7,400.00 | 7,800.00 | 7,050.00 | 7,200.00 | 7,200.00 | 34,692 |
| 2026-06-24 | 7,420.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,310.00 | 77,871 |
| 2026-06-23 | 8,330.00 | 8,390.00 | 7,400.00 | 7,400.00 | 7,400.00 | 107,623 |
| 2026-06-22 | 8,590.00 | 8,900.00 | 8,300.00 | 8,380.00 | 8,380.00 | 22,427 |
| 2026-06-19 | 8,980.00 | 9,240.00 | 8,350.00 | 8,590.00 | 8,590.00 | 94,005 |
| 2026-06-18 | 9,350.00 | 9,500.00 | 8,950.00 | 8,980.00 | 8,980.00 | 46,898 |
| 2026-06-17 | 9,820.00 | 9,820.00 | 9,300.00 | 9,350.00 | 9,350.00 | 55,404 |
| 2026-06-16 | 10,050.00 | 10,220.00 | 9,660.00 | 9,660.00 | 9,660.00 | 97,562 |
| 2026-06-15 | 11,280.00 | 11,480.00 | 10,190.00 | 10,230.00 | 10,230.00 | 123,430 |
| 2026-06-12 | 10,800.00 | 11,440.00 | 10,780.00 | 11,270.00 | 11,270.00 | 104,582 |
| 2026-06-11 | 11,200.00 | 11,350.00 | 10,550.00 | 10,890.00 | 10,890.00 | 81,509 |
| 2026-06-10 | 10,870.00 | 11,730.00 | 10,760.00 | 11,200.00 | 11,200.00 | 201,011 |
| 2026-06-09 | 9,820.00 | 11,340.00 | 9,820.00 | 10,870.00 | 10,870.00 | 189,865 |
| 2026-06-08 | 9,490.00 | 10,290.00 | 8,850.00 | 9,810.00 | 9,810.00 | 157,698 |
| 2026-06-05 | 9,830.00 | 10,170.00 | 9,660.00 | 9,920.00 | 9,920.00 | 60,912 |
| 2026-06-04 | 10,800.00 | 10,800.00 | 9,990.00 | 10,000.00 | 10,000.00 | 123,327 |
| 2026-06-02 | 10,660.00 | 11,300.00 | 10,260.00 | 10,770.00 | 10,770.00 | 208,034 |
| 2026-06-01 | 9,780.00 | 10,600.00 | 9,690.00 | 10,450.00 | 10,450.00 | 151,749 |
| 2026-05-29 | 9,970.00 | 10,090.00 | 9,540.00 | 9,780.00 | 9,780.00 | 59,382 |
| 2026-05-28 | 9,880.00 | 10,050.00 | 9,540.00 | 9,970.00 | 9,970.00 | 97,401 |
| 2026-05-27 | 9,360.00 | 9,820.00 | 9,110.00 | 9,800.00 | 9,800.00 | 78,741 |
| 2026-05-26 | 9,700.00 | 9,700.00 | 9,130.00 | 9,350.00 | 9,350.00 | 60,532 |
| 2026-05-22 | 9,350.00 | 9,730.00 | 9,350.00 | 9,550.00 | 9,550.00 | 30,932 |
| 2026-05-21 | 9,810.00 | 10,080.00 | 9,350.00 | 9,350.00 | 9,350.00 | 82,707 |
| 2026-05-20 | 10,250.00 | 10,250.00 | 9,690.00 | 9,830.00 | 9,830.00 | 36,612 |
| 2026-05-19 | 10,250.00 | 10,250.00 | 9,700.00 | 10,030.00 | 10,030.00 | 43,345 |
| 2026-05-18 | 9,950.00 | 10,310.00 | 9,630.00 | 9,990.00 | 9,990.00 | 25,697 |
| 2026-05-15 | 10,420.00 | 10,460.00 | 9,810.00 | 10,100.00 | 10,100.00 | 65,451 |
| 2026-05-14 | 10,150.00 | 10,900.00 | 9,880.00 | 10,410.00 | 10,410.00 | 106,354 |
| 2026-05-13 | 10,200.00 | 10,200.00 | 9,630.00 | 10,140.00 | 10,140.00 | 77,724 |
| 2026-05-12 | 10,690.00 | 10,700.00 | 9,955.00 | 10,200.00 | 10,200.00 | 115,668 |
| 2026-05-11 | 10,860.00 | 11,080.00 | 10,490.00 | 10,690.00 | 10,690.00 | 95,814 |
| 2026-05-08 | 11,030.00 | 11,150.00 | 10,610.00 | 10,860.00 | 10,860.00 | 50,035 |
| 2026-05-07 | 10,610.00 | 11,160.00 | 10,610.00 | 11,020.00 | 11,020.00 | 83,472 |
| 2026-05-06 | 11,150.00 | 11,300.00 | 10,580.00 | 10,710.00 | 10,710.00 | 84,371 |
| 2026-05-04 | 10,540.00 | 11,200.00 | 10,540.00 | 11,030.00 | 11,030.00 | 95,925 |
| 2026-04-30 | 10,750.00 | 10,930.00 | 10,440.00 | 10,540.00 | 10,540.00 | 58,259 |
| 2026-04-29 | 11,090.00 | 11,170.00 | 10,620.00 | 10,620.00 | 10,620.00 | 87,646 |
| 2026-04-28 | 12,300.00 | 12,450.00 | 10,910.00 | 11,090.00 | 11,090.00 | 266,560 |
| 2026-04-27 | 12,150.00 | 12,440.00 | 11,820.00 | 12,340.00 | 12,340.00 | 173,877 |
| 2026-04-24 | 11,250.00 | 12,210.00 | 11,200.00 | 12,150.00 | 12,150.00 | 189,836 |
| 2026-04-23 | 10,760.00 | 11,380.00 | 10,610.00 | 11,200.00 | 11,200.00 | 89,430 |
| 2026-04-22 | 10,380.00 | 10,750.00 | 9,920.00 | 10,750.00 | 10,750.00 | 61,344 |
| 2026-04-21 | 10,700.00 | 10,820.00 | 10,220.00 | 10,420.00 | 10,420.00 | 134,750 |
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.