Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,400.00 | 9,470.00 | 9,300.00 | 9,470.00 | 8,157.81 | 8,318 |
| 2022-02-17 | 9,380.00 | 9,460.00 | 9,250.00 | 9,410.00 | 8,106.12 | 22,967 |
| 2022-02-16 | 9,200.00 | 9,390.00 | 9,180.00 | 9,380.00 | 8,080.28 | 15,672 |
| 2022-02-15 | 9,110.00 | 9,240.00 | 9,110.00 | 9,190.00 | 7,916.60 | 9,752 |
| 2022-02-14 | 9,300.00 | 9,300.00 | 9,120.00 | 9,240.00 | 7,959.68 | 15,798 |
| 2022-02-11 | 9,210.00 | 9,300.00 | 9,160.00 | 9,300.00 | 8,011.36 | 15,481 |
| 2022-02-10 | 9,270.00 | 9,270.00 | 9,160.00 | 9,270.00 | 7,985.52 | 8,652 |
| 2022-02-09 | 9,150.00 | 9,270.00 | 9,130.00 | 9,270.00 | 7,985.52 | 9,329 |
| 2022-02-08 | 9,230.00 | 9,320.00 | 8,800.00 | 9,150.00 | 7,882.15 | 32,504 |
| 2022-02-07 | 9,170.00 | 9,310.00 | 9,000.00 | 9,310.00 | 8,019.98 | 29,952 |
| 2022-02-04 | 9,210.00 | 9,260.00 | 9,130.00 | 9,260.00 | 7,976.90 | 9,873 |
| 2022-02-03 | 9,190.00 | 9,290.00 | 9,140.00 | 9,260.00 | 7,976.90 | 11,067 |
| 2022-01-28 | 9,050.00 | 9,180.00 | 8,880.00 | 9,180.00 | 7,907.99 | 43,507 |
| 2022-01-27 | 9,100.00 | 9,240.00 | 8,870.00 | 9,060.00 | 7,804.62 | 50,927 |
| 2022-01-26 | 9,080.00 | 9,150.00 | 8,990.00 | 9,150.00 | 7,882.15 | 19,597 |
| 2022-01-25 | 9,170.00 | 9,220.00 | 8,900.00 | 9,080.00 | 7,821.85 | 20,833 |
| 2022-01-24 | 9,250.00 | 9,250.00 | 9,100.00 | 9,120.00 | 7,856.30 | 35,488 |
| 2022-01-21 | 9,260.00 | 9,360.00 | 9,120.00 | 9,270.00 | 7,985.52 | 23,822 |
| 2022-01-20 | 9,270.00 | 9,360.00 | 9,220.00 | 9,360.00 | 8,063.05 | 27,817 |
| 2022-01-19 | 9,240.00 | 9,330.00 | 9,150.00 | 9,310.00 | 8,019.98 | 17,580 |
| 2022-01-18 | 9,100.00 | 9,250.00 | 9,100.00 | 9,250.00 | 7,968.29 | 39,042 |
| 2022-01-17 | 9,290.00 | 9,350.00 | 9,170.00 | 9,210.00 | 7,933.83 | 30,789 |
| 2022-01-14 | 9,350.00 | 9,410.00 | 9,260.00 | 9,290.00 | 8,002.75 | 36,295 |
| 2022-01-13 | 9,500.00 | 9,500.00 | 9,350.00 | 9,490.00 | 8,175.04 | 53,029 |
| 2022-01-12 | 9,470.00 | 9,540.00 | 9,390.00 | 9,510.00 | 8,192.26 | 22,879 |
| 2022-01-11 | 9,420.00 | 9,590.00 | 9,390.00 | 9,510.00 | 8,192.26 | 10,277 |
| 2022-01-10 | 9,550.00 | 9,590.00 | 9,320.00 | 9,590.00 | 8,261.18 | 16,173 |
| 2022-01-07 | 9,350.00 | 9,560.00 | 9,320.00 | 9,560.00 | 8,235.34 | 19,085 |
| 2022-01-06 | 9,300.00 | 9,390.00 | 9,260.00 | 9,380.00 | 8,080.28 | 34,013 |
| 2022-01-05 | 9,380.00 | 9,450.00 | 9,260.00 | 9,320.00 | 8,028.59 | 34,189 |
| 2022-01-04 | 9,490.00 | 9,510.00 | 9,350.00 | 9,430.00 | 8,123.35 | 18,454 |
| 2022-01-03 | 9,540.00 | 9,550.00 | 9,440.00 | 9,480.00 | 8,166.42 | 41,445 |
| 2021-12-30 | 9,560.00 | 9,570.00 | 9,450.00 | 9,550.00 | 8,226.72 | 24,365 |
| 2021-12-29 | 9,550.00 | 9,600.00 | 9,440.00 | 9,600.00 | 8,269.79 | 17,281 |
| 2021-12-28 | 9,620.00 | 9,650.00 | 9,500.00 | 9,650.00 | 8,011.36 | 42,003 |
| 2021-12-27 | 9,630.00 | 9,650.00 | 9,500.00 | 9,650.00 | 8,011.36 | 30,390 |
| 2021-12-24 | 9,610.00 | 9,630.00 | 9,450.00 | 9,630.00 | 7,994.76 | 16,842 |
| 2021-12-23 | 9,640.00 | 9,650.00 | 9,490.00 | 9,620.00 | 7,986.46 | 15,623 |
| 2021-12-22 | 9,590.00 | 9,650.00 | 9,410.00 | 9,650.00 | 8,011.36 | 25,800 |
| 2021-12-21 | 9,520.00 | 9,600.00 | 9,330.00 | 9,600.00 | 7,969.85 | 25,907 |
| 2021-12-20 | 9,330.00 | 9,600.00 | 9,260.00 | 9,600.00 | 7,969.85 | 27,947 |
| 2021-12-17 | 9,280.00 | 9,340.00 | 9,230.00 | 9,340.00 | 7,754.00 | 15,266 |
| 2021-12-16 | 9,190.00 | 9,330.00 | 9,160.00 | 9,330.00 | 7,745.70 | 20,272 |
| 2021-12-15 | 9,120.00 | 9,200.00 | 9,100.00 | 9,190.00 | 7,629.47 | 26,766 |
| 2021-12-14 | 9,220.00 | 9,220.00 | 9,100.00 | 9,200.00 | 7,637.78 | 25,596 |
| 2021-12-13 | 9,200.00 | 9,250.00 | 9,170.00 | 9,240.00 | 7,670.98 | 14,970 |
| 2021-12-10 | 9,260.00 | 9,260.00 | 9,170.00 | 9,240.00 | 7,670.98 | 12,750 |
| 2021-12-09 | 9,240.00 | 9,270.00 | 9,160.00 | 9,230.00 | 7,662.68 | 7,121 |
| 2021-12-08 | 9,110.00 | 9,170.00 | 9,030.00 | 9,170.00 | 7,612.87 | 26,146 |
| 2021-12-07 | 8,970.00 | 9,050.00 | 8,950.00 | 9,050.00 | 7,513.25 | 11,798 |
| 2021-12-06 | 8,900.00 | 8,960.00 | 8,810.00 | 8,960.00 | 7,438.53 | 11,438 |
| 2021-12-03 | 8,800.00 | 8,940.00 | 8,740.00 | 8,900.00 | 7,388.72 | 13,230 |
| 2021-12-02 | 8,660.00 | 8,780.00 | 8,660.00 | 8,760.00 | 7,272.49 | 6,559 |
| 2021-12-01 | 8,610.00 | 8,820.00 | 8,610.00 | 8,750.00 | 7,264.19 | 17,189 |
| 2021-11-30 | 8,700.00 | 8,860.00 | 8,700.00 | 8,740.00 | 7,255.89 | 32,868 |
| 2021-11-29 | 8,560.00 | 8,830.00 | 8,560.00 | 8,790.00 | 7,297.40 | 16,694 |
| 2021-11-26 | 8,810.00 | 8,900.00 | 8,800.00 | 8,820.00 | 7,322.30 | 18,762 |
| 2021-11-25 | 8,840.00 | 8,940.00 | 8,770.00 | 8,810.00 | 7,314.00 | 13,250 |
| 2021-11-24 | 8,760.00 | 8,850.00 | 8,750.00 | 8,840.00 | 7,338.91 | 19,369 |
| 2021-11-23 | 8,810.00 | 8,980.00 | 8,770.00 | 8,800.00 | 7,305.70 | 22,357 |
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.