Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,600.00 | 7,750.00 | 7,570.00 | 7,700.00 | 7,385.39 | 40,869 |
| 2025-10-23 | 7,500.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,289.48 | 29,542 |
| 2025-10-22 | 7,580.00 | 7,640.00 | 7,430.00 | 7,530.00 | 7,222.34 | 70,148 |
| 2025-10-21 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,270.30 | 57,775 |
| 2025-10-20 | 7,750.00 | 7,750.00 | 7,510.00 | 7,610.00 | 7,299.07 | 47,107 |
| 2025-10-17 | 7,840.00 | 7,840.00 | 7,550.00 | 7,590.00 | 7,279.89 | 128,373 |
| 2025-10-16 | 7,780.00 | 7,920.00 | 7,700.00 | 7,840.00 | 7,519.67 | 101,726 |
| 2025-10-15 | 7,530.00 | 7,820.00 | 7,460.00 | 7,780.00 | 7,462.12 | 154,652 |
| 2025-10-14 | 7,540.00 | 7,610.00 | 7,440.00 | 7,540.00 | 7,231.93 | 81,906 |
| 2025-10-13 | 7,400.00 | 7,660.00 | 7,310.00 | 7,580.00 | 7,270.30 | 125,627 |
| 2025-10-10 | 7,320.00 | 7,520.00 | 7,210.00 | 7,500.00 | 7,193.56 | 106,386 |
| 2025-10-02 | 7,180.00 | 7,380.00 | 7,170.00 | 7,300.00 | 7,001.74 | 46,455 |
| 2025-10-01 | 7,250.00 | 7,270.00 | 7,150.00 | 7,170.00 | 6,877.05 | 35,392 |
| 2025-09-30 | 7,250.00 | 7,300.00 | 7,130.00 | 7,260.00 | 6,963.37 | 21,905 |
| 2025-09-29 | 7,230.00 | 7,360.00 | 7,120.00 | 7,250.00 | 6,953.78 | 24,842 |
| 2025-09-26 | 7,210.00 | 7,280.00 | 7,080.00 | 7,210.00 | 6,915.41 | 45,305 |
| 2025-09-25 | 7,220.00 | 7,300.00 | 7,160.00 | 7,210.00 | 6,915.41 | 24,022 |
| 2025-09-24 | 7,330.00 | 7,340.00 | 7,160.00 | 7,280.00 | 6,982.55 | 52,176 |
| 2025-09-23 | 7,100.00 | 7,330.00 | 7,090.00 | 7,230.00 | 6,934.60 | 62,537 |
| 2025-09-22 | 7,130.00 | 7,160.00 | 7,010.00 | 7,120.00 | 6,829.09 | 35,810 |
| 2025-09-19 | 7,250.00 | 7,250.00 | 7,130.00 | 7,180.00 | 6,886.64 | 22,856 |
| 2025-09-18 | 7,270.00 | 7,320.00 | 7,210.00 | 7,260.00 | 6,963.37 | 24,022 |
| 2025-09-17 | 7,320.00 | 7,320.00 | 7,200.00 | 7,270.00 | 6,972.96 | 28,053 |
| 2025-09-16 | 7,260.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,020.92 | 45,338 |
| 2025-09-15 | 7,150.00 | 7,390.00 | 7,080.00 | 7,280.00 | 6,982.55 | 110,004 |
| 2025-09-12 | 7,160.00 | 7,190.00 | 7,100.00 | 7,150.00 | 6,857.87 | 25,210 |
| 2025-09-11 | 7,120.00 | 7,180.00 | 7,120.00 | 7,160.00 | 6,867.46 | 24,147 |
| 2025-09-10 | 7,070.00 | 7,220.00 | 7,070.00 | 7,120.00 | 6,829.09 | 34,685 |
| 2025-09-09 | 6,920.00 | 7,200.00 | 6,920.00 | 7,070.00 | 6,781.13 | 48,034 |
| 2025-09-08 | 7,030.00 | 7,280.00 | 6,980.00 | 6,980.00 | 6,694.81 | 97,348 |
| 2025-09-05 | 6,880.00 | 7,090.00 | 6,830.00 | 7,030.00 | 6,742.77 | 58,510 |
| 2025-09-04 | 6,880.00 | 6,910.00 | 6,820.00 | 6,870.00 | 6,589.31 | 5,489 |
| 2025-09-03 | 6,830.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,598.90 | 23,767 |
| 2025-09-02 | 6,810.00 | 6,910.00 | 6,810.00 | 6,840.00 | 6,560.53 | 14,327 |
| 2025-09-01 | 6,870.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,570.12 | 13,829 |
| 2025-08-29 | 6,920.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,589.31 | 15,664 |
| 2025-08-28 | 6,980.00 | 6,980.00 | 6,840.00 | 6,920.00 | 6,637.26 | 36,209 |
| 2025-08-27 | 6,950.00 | 6,950.00 | 6,840.00 | 6,920.00 | 6,637.26 | 15,095 |
| 2025-08-26 | 7,030.00 | 7,030.00 | 6,820.00 | 6,940.00 | 6,656.45 | 20,360 |
| 2025-08-25 | 7,050.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,666.04 | 19,352 |
| 2025-08-22 | 7,030.00 | 7,030.00 | 6,840.00 | 6,960.00 | 6,675.63 | 26,931 |
| 2025-08-21 | 7,020.00 | 7,020.00 | 6,890.00 | 6,990.00 | 6,704.40 | 16,219 |
| 2025-08-20 | 6,890.00 | 7,020.00 | 6,760.00 | 7,000.00 | 6,713.99 | 51,693 |
| 2025-08-19 | 6,910.00 | 7,035.00 | 6,900.00 | 7,020.00 | 6,733.18 | 18,337 |
| 2025-08-18 | 7,080.00 | 7,080.00 | 6,890.00 | 6,980.00 | 6,694.81 | 61,858 |
| 2025-08-14 | 7,140.00 | 7,180.00 | 7,060.00 | 7,080.00 | 6,790.73 | 9,748 |
| 2025-08-13 | 7,160.00 | 7,160.00 | 7,020.00 | 7,140.00 | 6,848.27 | 19,981 |
| 2025-08-12 | 7,160.00 | 7,200.00 | 7,090.00 | 7,120.00 | 6,829.09 | 16,143 |
| 2025-08-11 | 7,170.00 | 7,220.00 | 7,080.00 | 7,160.00 | 6,867.46 | 26,701 |
| 2025-08-08 | 7,180.00 | 7,200.00 | 7,100.00 | 7,180.00 | 6,886.64 | 14,321 |
| 2025-08-07 | 7,210.00 | 7,210.00 | 7,110.00 | 7,180.00 | 6,886.64 | 13,154 |
| 2025-08-06 | 7,090.00 | 7,190.00 | 7,050.00 | 7,190.00 | 6,896.23 | 8,840 |
| 2025-08-05 | 7,110.00 | 7,210.00 | 6,980.00 | 7,090.00 | 6,800.32 | 111,061 |
| 2025-08-04 | 7,100.00 | 7,190.00 | 7,000.00 | 7,020.00 | 6,733.18 | 27,335 |
| 2025-08-01 | 7,270.00 | 7,270.00 | 7,020.00 | 7,020.00 | 6,733.18 | 60,752 |
| 2025-07-31 | 7,210.00 | 7,370.00 | 7,080.00 | 7,270.00 | 6,972.96 | 33,166 |
| 2025-07-30 | 7,210.00 | 7,210.00 | 7,050.00 | 7,110.00 | 6,819.50 | 22,648 |
| 2025-07-29 | 7,220.00 | 7,220.00 | 7,040.00 | 7,090.00 | 6,800.32 | 13,187 |
| 2025-07-28 | 7,200.00 | 7,200.00 | 7,040.00 | 7,140.00 | 6,848.27 | 27,280 |
| 2025-07-25 | 7,200.00 | 7,360.00 | 7,110.00 | 7,150.00 | 6,857.87 | 23,399 |
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.