Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,940.00 | 11,100.00 | 9,940.00 | 10,460.00 | 10,460.00 | 316,090 |
| 2026-04-17 | 9,900.00 | 12,000.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1,276,549 |
| 2026-04-16 | 9,410.00 | 9,980.00 | 9,350.00 | 9,900.00 | 9,900.00 | 120,930 |
| 2026-04-15 | 9,230.00 | 9,570.00 | 9,210.00 | 9,500.00 | 9,500.00 | 55,914 |
| 2026-04-14 | 8,970.00 | 9,550.00 | 8,910.00 | 9,300.00 | 9,300.00 | 124,568 |
| 2026-04-13 | 8,940.00 | 9,230.00 | 8,730.00 | 8,940.00 | 8,940.00 | 29,251 |
| 2026-04-10 | 8,800.00 | 8,990.00 | 8,610.00 | 8,940.00 | 8,940.00 | 51,401 |
| 2026-04-09 | 8,790.00 | 8,950.00 | 8,580.00 | 8,800.00 | 8,800.00 | 18,714 |
| 2026-04-08 | 8,500.00 | 8,860.00 | 8,500.00 | 8,850.00 | 8,850.00 | 45,498 |
| 2026-04-07 | 8,450.00 | 8,600.00 | 8,290.00 | 8,470.00 | 8,470.00 | 25,553 |
| 2026-04-06 | 8,450.00 | 8,630.00 | 8,180.00 | 8,450.00 | 8,450.00 | 30,057 |
| 2026-04-03 | 8,430.00 | 8,650.00 | 8,380.00 | 8,500.00 | 8,500.00 | 22,567 |
| 2026-04-02 | 8,490.00 | 8,490.00 | 8,190.00 | 8,380.00 | 8,380.00 | 48,544 |
| 2026-04-01 | 8,190.00 | 8,450.00 | 8,010.00 | 8,370.00 | 8,370.00 | 29,195 |
| 2026-03-31 | 7,900.00 | 8,200.00 | 7,870.00 | 7,910.00 | 7,910.00 | 41,355 |
| 2026-03-30 | 8,240.00 | 8,320.00 | 7,940.00 | 8,080.00 | 8,080.00 | 32,968 |
| 2026-03-27 | 8,340.00 | 8,340.00 | 8,110.00 | 8,260.00 | 8,260.00 | 23,158 |
| 2026-03-26 | 8,490.00 | 8,510.00 | 8,210.00 | 8,400.00 | 8,400.00 | 13,549 |
| 2026-03-25 | 8,260.00 | 8,450.00 | 8,260.00 | 8,400.00 | 8,400.00 | 10,892 |
| 2026-03-24 | 8,400.00 | 8,430.00 | 8,100.00 | 8,250.00 | 8,250.00 | 33,521 |
| 2026-03-23 | 8,520.00 | 8,520.00 | 8,170.00 | 8,200.00 | 8,200.00 | 55,224 |
| 2026-03-20 | 8,700.00 | 8,740.00 | 8,540.00 | 8,600.00 | 8,600.00 | 26,640 |
| 2026-03-19 | 8,760.00 | 8,760.00 | 8,540.00 | 8,700.00 | 8,700.00 | 27,521 |
| 2026-03-18 | 8,770.00 | 8,950.00 | 8,560.00 | 8,770.00 | 8,770.00 | 32,289 |
| 2026-03-17 | 8,580.00 | 8,900.00 | 8,420.00 | 8,770.00 | 8,770.00 | 51,515 |
| 2026-03-16 | 8,190.00 | 8,890.00 | 8,080.00 | 8,580.00 | 8,580.00 | 145,840 |
| 2026-03-13 | 8,330.00 | 8,330.00 | 8,090.00 | 8,180.00 | 8,180.00 | 17,124 |
| 2026-03-12 | 8,520.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,250.00 | 26,843 |
| 2026-03-11 | 8,350.00 | 8,510.00 | 8,260.00 | 8,480.00 | 8,480.00 | 32,651 |
| 2026-03-10 | 8,400.00 | 8,530.00 | 8,150.00 | 8,340.00 | 8,340.00 | 67,780 |
| 2026-03-09 | 8,500.00 | 8,500.00 | 7,890.00 | 8,020.00 | 8,020.00 | 80,336 |
| 2026-03-06 | 8,710.00 | 8,710.00 | 8,200.00 | 8,570.00 | 8,570.00 | 91,215 |
| 2026-03-05 | 8,700.00 | 8,770.00 | 8,450.00 | 8,710.00 | 8,710.00 | 26,938 |
| 2026-03-04 | 8,920.00 | 8,980.00 | 8,140.00 | 8,290.00 | 8,290.00 | 128,227 |
| 2026-03-03 | 8,910.00 | 9,340.00 | 8,770.00 | 9,000.00 | 9,000.00 | 62,347 |
| 2026-02-27 | 9,020.00 | 9,420.00 | 8,930.00 | 9,180.00 | 9,180.00 | 61,172 |
| 2026-02-26 | 9,390.00 | 9,440.00 | 8,940.00 | 9,030.00 | 9,030.00 | 79,125 |
| 2026-02-25 | 9,500.00 | 9,530.00 | 9,330.00 | 9,390.00 | 9,390.00 | 43,222 |
| 2026-02-24 | 9,550.00 | 9,640.00 | 9,190.00 | 9,480.00 | 9,480.00 | 55,776 |
| 2026-02-23 | 9,600.00 | 9,780.00 | 9,450.00 | 9,640.00 | 9,640.00 | 58,713 |
| 2026-02-20 | 9,420.00 | 9,620.00 | 9,370.00 | 9,540.00 | 9,540.00 | 42,240 |
| 2026-02-19 | 9,560.00 | 9,560.00 | 9,030.00 | 9,470.00 | 9,470.00 | 107,815 |
| 2026-02-13 | 9,800.00 | 9,890.00 | 9,520.00 | 9,560.00 | 9,560.00 | 57,147 |
| 2026-02-12 | 9,450.00 | 9,920.00 | 9,100.00 | 9,800.00 | 9,800.00 | 110,033 |
| 2026-02-11 | 9,660.00 | 9,660.00 | 9,100.00 | 9,420.00 | 9,420.00 | 162,626 |
| 2026-02-10 | 9,840.00 | 9,980.00 | 9,570.00 | 9,660.00 | 9,660.00 | 158,907 |
| 2026-02-09 | 8,610.00 | 10,540.00 | 8,610.00 | 9,940.00 | 9,940.00 | 1,214,222 |
| 2026-02-06 | 8,570.00 | 8,600.00 | 8,140.00 | 8,520.00 | 8,520.00 | 73,999 |
| 2026-02-05 | 8,570.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,580.00 | 29,320 |
| 2026-02-04 | 8,320.00 | 8,570.00 | 8,250.00 | 8,570.00 | 8,570.00 | 54,917 |
| 2026-02-03 | 8,010.00 | 8,400.00 | 8,010.00 | 8,370.00 | 8,370.00 | 58,146 |
| 2026-02-02 | 8,080.00 | 8,080.00 | 7,810.00 | 8,060.00 | 8,060.00 | 85,762 |
| 2026-01-30 | 8,140.00 | 8,170.00 | 7,970.00 | 8,130.00 | 8,130.00 | 55,994 |
| 2026-01-29 | 8,270.00 | 8,340.00 | 8,090.00 | 8,130.00 | 8,130.00 | 44,164 |
| 2026-01-28 | 8,280.00 | 8,450.00 | 8,150.00 | 8,270.00 | 8,270.00 | 81,834 |
| 2026-01-27 | 8,220.00 | 8,480.00 | 8,110.00 | 8,270.00 | 8,270.00 | 47,349 |
| 2026-01-26 | 8,450.00 | 8,450.00 | 7,840.00 | 8,210.00 | 8,210.00 | 126,843 |
| 2026-01-23 | 8,220.00 | 8,430.00 | 8,160.00 | 8,370.00 | 8,370.00 | 17,267 |
| 2026-01-22 | 8,080.00 | 8,300.00 | 7,990.00 | 8,220.00 | 8,220.00 | 30,099 |
| 2026-01-21 | 8,280.00 | 8,280.00 | 8,000.00 | 8,070.00 | 8,070.00 | 36,099 |
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.