Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,280.00 | 8,340.00 | 7,900.00 | 8,280.00 | 8,280.00 | 18,305 |
| 2026-01-19 | 8,100.00 | 8,330.00 | 7,920.00 | 8,030.00 | 8,030.00 | 60,830 |
| 2026-01-16 | 8,430.00 | 8,430.00 | 8,070.00 | 8,150.00 | 8,150.00 | 46,744 |
| 2026-01-15 | 8,390.00 | 8,390.00 | 8,210.00 | 8,380.00 | 8,380.00 | 13,961 |
| 2026-01-14 | 8,450.00 | 8,450.00 | 8,150.00 | 8,280.00 | 8,280.00 | 29,306 |
| 2026-01-13 | 8,500.00 | 8,510.00 | 8,320.00 | 8,340.00 | 8,340.00 | 24,814 |
| 2026-01-12 | 8,560.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,500.00 | 42,094 |
| 2026-01-09 | 8,430.00 | 8,640.00 | 8,340.00 | 8,550.00 | 8,550.00 | 13,207 |
| 2026-01-08 | 8,630.00 | 8,630.00 | 8,140.00 | 8,410.00 | 8,410.00 | 56,834 |
| 2026-01-07 | 8,860.00 | 8,870.00 | 8,550.00 | 8,630.00 | 8,630.00 | 31,309 |
| 2026-01-06 | 9,050.00 | 9,140.00 | 8,650.00 | 8,840.00 | 8,840.00 | 38,321 |
| 2026-01-05 | 8,810.00 | 9,050.00 | 8,810.00 | 8,900.00 | 8,900.00 | 44,381 |
| 2026-01-02 | 9,180.00 | 9,180.00 | 8,740.00 | 8,760.00 | 8,760.00 | 76,637 |
| 2025-12-30 | 9,270.00 | 9,400.00 | 8,960.00 | 9,180.00 | 9,180.00 | 38,241 |
| 2025-12-29 | 9,480.00 | 9,560.00 | 9,220.00 | 9,270.00 | 9,270.00 | 63,045 |
| 2025-12-26 | 10,030.00 | 10,030.00 | 9,350.00 | 9,790.00 | 9,390.00 | 111,031 |
| 2025-12-24 | 9,970.00 | 10,000.00 | 9,710.00 | 9,970.00 | 9,562.65 | 70,183 |
| 2025-12-23 | 9,860.00 | 9,970.00 | 9,720.00 | 9,920.00 | 9,514.69 | 52,113 |
| 2025-12-22 | 9,260.00 | 9,850.00 | 9,260.00 | 9,850.00 | 9,447.55 | 110,554 |
| 2025-12-19 | 9,280.00 | 9,450.00 | 9,190.00 | 9,240.00 | 8,862.47 | 53,662 |
| 2025-12-18 | 9,060.00 | 9,350.00 | 9,010.00 | 9,260.00 | 8,881.65 | 43,088 |
| 2025-12-17 | 9,130.00 | 9,220.00 | 8,980.00 | 9,060.00 | 8,689.83 | 37,508 |
| 2025-12-16 | 9,270.00 | 9,280.00 | 8,960.00 | 9,020.00 | 8,651.46 | 57,655 |
| 2025-12-15 | 8,920.00 | 9,380.00 | 8,880.00 | 9,200.00 | 8,824.11 | 95,441 |
| 2025-12-12 | 8,830.00 | 8,960.00 | 8,740.00 | 8,920.00 | 8,555.55 | 52,943 |
| 2025-12-11 | 9,110.00 | 9,170.00 | 8,610.00 | 8,830.00 | 8,469.22 | 76,644 |
| 2025-12-10 | 8,950.00 | 9,150.00 | 8,880.00 | 9,100.00 | 8,728.19 | 35,467 |
| 2025-12-09 | 9,040.00 | 9,040.00 | 8,790.00 | 8,950.00 | 8,584.32 | 45,256 |
| 2025-12-08 | 9,150.00 | 9,170.00 | 8,830.00 | 8,920.00 | 8,555.55 | 115,672 |
| 2025-12-05 | 8,970.00 | 9,160.00 | 8,790.00 | 9,160.00 | 8,785.74 | 109,607 |
| 2025-12-04 | 8,870.00 | 8,960.00 | 8,730.00 | 8,920.00 | 8,555.55 | 77,829 |
| 2025-12-03 | 8,700.00 | 8,920.00 | 8,590.00 | 8,800.00 | 8,440.45 | 106,232 |
| 2025-12-02 | 8,620.00 | 8,710.00 | 8,450.00 | 8,690.00 | 8,334.94 | 39,757 |
| 2025-12-01 | 8,650.00 | 8,770.00 | 8,460.00 | 8,610.00 | 8,258.21 | 78,370 |
| 2025-11-28 | 8,320.00 | 8,650.00 | 8,210.00 | 8,640.00 | 8,286.99 | 109,486 |
| 2025-11-27 | 8,190.00 | 8,360.00 | 8,020.00 | 8,310.00 | 7,970.47 | 48,300 |
| 2025-11-26 | 8,110.00 | 8,340.00 | 8,060.00 | 8,190.00 | 7,855.37 | 25,562 |
| 2025-11-25 | 8,250.00 | 8,250.00 | 7,980.00 | 8,110.00 | 7,778.64 | 32,775 |
| 2025-11-24 | 8,040.00 | 8,230.00 | 7,880.00 | 7,970.00 | 7,644.36 | 33,665 |
| 2025-11-21 | 8,300.00 | 8,300.00 | 7,720.00 | 7,860.00 | 7,538.86 | 58,972 |
| 2025-11-20 | 8,310.00 | 8,510.00 | 8,300.00 | 8,300.00 | 7,960.88 | 46,435 |
| 2025-11-19 | 8,210.00 | 8,400.00 | 8,210.00 | 8,350.00 | 8,008.84 | 26,341 |
| 2025-11-18 | 8,360.00 | 8,430.00 | 8,150.00 | 8,290.00 | 7,951.29 | 41,506 |
| 2025-11-17 | 8,540.00 | 8,590.00 | 8,300.00 | 8,360.00 | 8,018.43 | 58,196 |
| 2025-11-14 | 8,430.00 | 8,650.00 | 8,320.00 | 8,540.00 | 8,191.07 | 74,847 |
| 2025-11-13 | 8,560.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,200.66 | 43,121 |
| 2025-11-12 | 8,450.00 | 8,700.00 | 8,300.00 | 8,550.00 | 8,200.66 | 113,365 |
| 2025-11-11 | 7,950.00 | 8,910.00 | 7,950.00 | 8,530.00 | 8,181.48 | 594,134 |
| 2025-11-10 | 7,800.00 | 7,980.00 | 7,440.00 | 7,970.00 | 7,644.36 | 217,337 |
| 2025-11-07 | 7,240.00 | 7,360.00 | 7,140.00 | 7,360.00 | 7,059.29 | 67,515 |
| 2025-11-06 | 7,290.00 | 7,310.00 | 7,160.00 | 7,250.00 | 6,953.78 | 12,987 |
| 2025-11-05 | 7,280.00 | 7,300.00 | 7,060.00 | 7,300.00 | 7,001.74 | 64,001 |
| 2025-11-04 | 7,270.00 | 7,340.00 | 7,210.00 | 7,300.00 | 7,001.74 | 17,990 |
| 2025-11-03 | 7,240.00 | 7,340.00 | 7,170.00 | 7,270.00 | 6,972.96 | 63,273 |
| 2025-10-31 | 7,300.00 | 7,310.00 | 7,160.00 | 7,240.00 | 6,944.19 | 33,788 |
| 2025-10-30 | 7,420.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,001.74 | 52,279 |
| 2025-10-29 | 7,490.00 | 7,540.00 | 7,440.00 | 7,440.00 | 7,136.02 | 29,103 |
| 2025-10-28 | 7,580.00 | 7,640.00 | 7,480.00 | 7,510.00 | 7,203.16 | 31,277 |
| 2025-10-27 | 7,700.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,251.11 | 67,532 |
| 2025-10-24 | 7,600.00 | 7,750.00 | 7,570.00 | 7,700.00 | 7,385.39 | 40,869 |
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.