Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,910.00 | 9,000.00 | 8,850.00 | 8,850.00 | 7,347.21 | 3,087 |
| 2021-11-19 | 8,950.00 | 9,030.00 | 8,800.00 | 8,850.00 | 7,347.21 | 25,900 |
| 2021-11-18 | 8,910.00 | 9,070.00 | 8,830.00 | 8,950.00 | 7,430.23 | 14,623 |
| 2021-11-17 | 9,050.00 | 9,070.00 | 8,910.00 | 9,000.00 | 7,471.74 | 8,060 |
| 2021-11-16 | 9,130.00 | 9,130.00 | 8,940.00 | 9,070.00 | 7,529.85 | 15,047 |
| 2021-11-15 | 9,030.00 | 9,130.00 | 8,990.00 | 9,130.00 | 7,579.66 | 10,315 |
| 2021-11-12 | 8,800.00 | 8,960.00 | 8,800.00 | 8,960.00 | 7,438.53 | 10,190 |
| 2021-11-11 | 8,750.00 | 8,880.00 | 8,740.00 | 8,880.00 | 7,372.11 | 13,589 |
| 2021-11-10 | 8,760.00 | 8,930.00 | 8,680.00 | 8,930.00 | 7,413.62 | 14,599 |
| 2021-11-09 | 8,840.00 | 8,900.00 | 8,740.00 | 8,800.00 | 7,305.70 | 10,208 |
| 2021-11-08 | 8,770.00 | 8,840.00 | 8,710.00 | 8,840.00 | 7,338.91 | 11,020 |
| 2021-11-05 | 8,820.00 | 8,880.00 | 8,700.00 | 8,830.00 | 7,330.60 | 13,212 |
| 2021-11-04 | 8,850.00 | 8,950.00 | 8,850.00 | 8,850.00 | 7,347.21 | 8,484 |
| 2021-11-03 | 8,800.00 | 8,880.00 | 8,720.00 | 8,860.00 | 7,355.51 | 14,694 |
| 2021-11-02 | 8,810.00 | 8,980.00 | 8,680.00 | 8,720.00 | 7,239.28 | 42,004 |
| 2021-11-01 | 8,850.00 | 8,890.00 | 8,730.00 | 8,810.00 | 7,314.00 | 23,772 |
| 2021-10-29 | 9,020.00 | 9,070.00 | 8,840.00 | 8,910.00 | 7,397.02 | 27,636 |
| 2021-10-28 | 9,040.00 | 9,060.00 | 8,920.00 | 9,020.00 | 7,488.34 | 6,381 |
| 2021-10-27 | 9,070.00 | 9,070.00 | 8,950.00 | 8,990.00 | 7,463.43 | 9,518 |
| 2021-10-26 | 9,040.00 | 9,090.00 | 9,000.00 | 9,090.00 | 7,546.45 | 10,040 |
| 2021-10-25 | 8,980.00 | 9,040.00 | 8,920.00 | 9,040.00 | 7,504.94 | 5,459 |
| 2021-10-22 | 8,900.00 | 9,030.00 | 8,870.00 | 9,020.00 | 7,488.34 | 7,425 |
| 2021-10-21 | 8,950.00 | 9,040.00 | 8,920.00 | 8,940.00 | 7,421.93 | 3,998 |
| 2021-10-20 | 9,080.00 | 9,090.00 | 8,830.00 | 9,010.00 | 7,480.04 | 10,289 |
| 2021-10-19 | 9,120.00 | 9,140.00 | 8,980.00 | 9,010.00 | 7,480.04 | 11,927 |
| 2021-10-18 | 9,110.00 | 9,140.00 | 9,060.00 | 9,120.00 | 7,571.36 | 7,421 |
| 2021-10-15 | 9,100.00 | 9,150.00 | 9,040.00 | 9,110.00 | 7,563.06 | 14,094 |
| 2021-10-14 | 8,870.00 | 9,100.00 | 8,810.00 | 9,100.00 | 7,554.76 | 20,847 |
← NewerPage 21 of 21 · 1,228 trading days
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.