Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,200.00 | 7,460.00 | 7,200.00 | 7,210.00 | 6,915.41 | 41,332 |
| 2025-07-23 | 7,400.00 | 7,450.00 | 7,140.00 | 7,180.00 | 6,886.64 | 87,957 |
| 2025-07-22 | 7,420.00 | 7,450.00 | 7,340.00 | 7,390.00 | 7,088.06 | 31,867 |
| 2025-07-21 | 7,360.00 | 7,510.00 | 7,360.00 | 7,420.00 | 7,116.83 | 32,177 |
| 2025-07-18 | 7,550.00 | 7,550.00 | 7,400.00 | 7,470.00 | 7,164.79 | 42,720 |
| 2025-07-17 | 7,670.00 | 7,670.00 | 7,470.00 | 7,560.00 | 7,251.11 | 90,375 |
| 2025-07-16 | 7,810.00 | 7,840.00 | 7,650.00 | 7,670.00 | 7,356.62 | 37,562 |
| 2025-07-15 | 7,860.00 | 7,860.00 | 7,670.00 | 7,760.00 | 7,442.94 | 35,849 |
| 2025-07-14 | 7,770.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,500.49 | 15,266 |
| 2025-07-11 | 7,740.00 | 7,870.00 | 7,740.00 | 7,770.00 | 7,452.53 | 26,087 |
| 2025-07-10 | 7,710.00 | 7,840.00 | 7,700.00 | 7,800.00 | 7,481.31 | 17,860 |
| 2025-07-09 | 7,780.00 | 7,820.00 | 7,650.00 | 7,720.00 | 7,404.58 | 20,787 |
| 2025-07-08 | 7,760.00 | 7,780.00 | 7,670.00 | 7,690.00 | 7,375.80 | 20,735 |
| 2025-07-07 | 7,700.00 | 7,730.00 | 7,590.00 | 7,690.00 | 7,375.80 | 66,671 |
| 2025-07-04 | 7,910.00 | 7,910.00 | 7,650.00 | 7,710.00 | 7,394.98 | 75,201 |
| 2025-07-03 | 7,820.00 | 8,110.00 | 7,630.00 | 7,800.00 | 7,481.31 | 123,733 |
| 2025-07-02 | 7,800.00 | 8,140.00 | 7,600.00 | 7,720.00 | 7,404.58 | 188,196 |
| 2025-07-01 | 7,540.00 | 7,880.00 | 7,450.00 | 7,800.00 | 7,481.31 | 44,718 |
| 2025-06-30 | 7,620.00 | 7,740.00 | 7,570.00 | 7,590.00 | 7,279.89 | 37,805 |
| 2025-06-27 | 7,700.00 | 7,820.00 | 7,550.00 | 7,600.00 | 7,289.48 | 52,144 |
| 2025-06-26 | 7,990.00 | 8,020.00 | 7,610.00 | 7,730.00 | 7,414.17 | 105,232 |
| 2025-06-25 | 8,080.00 | 8,120.00 | 7,940.00 | 8,070.00 | 7,740.28 | 44,399 |
| 2025-06-24 | 7,890.00 | 8,090.00 | 7,850.00 | 8,020.00 | 7,692.32 | 61,343 |
| 2025-06-23 | 7,980.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,529.26 | 59,271 |
| 2025-06-20 | 7,980.00 | 8,030.00 | 7,800.00 | 8,010.00 | 7,682.73 | 46,986 |
| 2025-06-19 | 8,080.00 | 8,100.00 | 7,850.00 | 7,920.00 | 7,596.40 | 65,748 |
| 2025-06-18 | 7,800.00 | 8,090.00 | 7,700.00 | 8,080.00 | 7,749.87 | 76,729 |
| 2025-06-17 | 7,740.00 | 7,860.00 | 7,680.00 | 7,800.00 | 7,481.31 | 61,718 |
| 2025-06-16 | 7,470.00 | 7,800.00 | 7,460.00 | 7,740.00 | 7,423.76 | 95,195 |
| 2025-06-13 | 7,960.00 | 8,070.00 | 7,360.00 | 7,520.00 | 7,212.75 | 244,011 |
| 2025-06-12 | 8,000.00 | 8,130.00 | 7,920.00 | 7,970.00 | 7,644.36 | 118,587 |
| 2025-06-11 | 8,120.00 | 8,310.00 | 8,030.00 | 8,040.00 | 7,711.50 | 114,523 |
| 2025-06-10 | 8,050.00 | 8,180.00 | 7,990.00 | 8,080.00 | 7,749.87 | 120,129 |
| 2025-06-09 | 8,130.00 | 8,250.00 | 7,900.00 | 8,160.00 | 7,826.60 | 147,391 |
| 2025-06-05 | 8,130.00 | 8,430.00 | 7,890.00 | 8,130.00 | 7,797.82 | 486,846 |
| 2025-06-04 | 9,680.00 | 10,530.00 | 8,060.00 | 8,220.00 | 7,884.15 | 3,900,776 |
| 2025-06-02 | 7,830.00 | 8,140.00 | 7,800.00 | 8,100.00 | 7,769.05 | 65,676 |
| 2025-05-30 | 7,890.00 | 8,030.00 | 7,820.00 | 7,900.00 | 7,577.22 | 30,518 |
| 2025-05-29 | 7,860.00 | 8,130.00 | 7,750.00 | 7,910.00 | 7,586.81 | 76,701 |
| 2025-05-28 | 7,770.00 | 7,890.00 | 7,630.00 | 7,850.00 | 7,529.26 | 31,998 |
| 2025-05-27 | 7,670.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,462.12 | 38,075 |
| 2025-05-26 | 7,680.00 | 7,750.00 | 7,440.00 | 7,670.00 | 7,356.62 | 42,998 |
| 2025-05-23 | 7,650.00 | 7,670.00 | 7,440.00 | 7,590.00 | 7,279.89 | 31,015 |
| 2025-05-22 | 7,530.00 | 7,540.00 | 7,410.00 | 7,440.00 | 7,136.02 | 20,691 |
| 2025-05-21 | 7,480.00 | 7,670.00 | 7,380.00 | 7,530.00 | 7,222.34 | 37,824 |
| 2025-05-20 | 7,050.00 | 7,490.00 | 7,050.00 | 7,480.00 | 7,174.38 | 54,810 |
| 2025-05-19 | 7,050.00 | 7,280.00 | 6,990.00 | 7,090.00 | 6,800.32 | 71,042 |
| 2025-05-16 | 7,290.00 | 7,290.00 | 7,050.00 | 7,050.00 | 6,761.95 | 52,292 |
| 2025-05-15 | 7,480.00 | 7,480.00 | 7,220.00 | 7,250.00 | 6,953.78 | 73,182 |
| 2025-05-14 | 7,500.00 | 7,560.00 | 7,320.00 | 7,490.00 | 7,183.97 | 51,117 |
| 2025-05-13 | 7,800.00 | 7,800.00 | 7,370.00 | 7,430.00 | 7,126.42 | 66,710 |
| 2025-05-12 | 7,470.00 | 7,970.00 | 7,470.00 | 7,800.00 | 7,481.31 | 107,010 |
| 2025-05-09 | 7,580.00 | 7,580.00 | 7,320.00 | 7,510.00 | 7,203.16 | 39,411 |
| 2025-05-08 | 7,350.00 | 7,850.00 | 7,350.00 | 7,540.00 | 7,231.93 | 118,161 |
| 2025-05-07 | 6,970.00 | 7,370.00 | 6,960.00 | 7,350.00 | 7,049.69 | 44,022 |
| 2025-05-02 | 7,000.00 | 7,140.00 | 6,910.00 | 6,960.00 | 6,675.63 | 58,844 |
| 2025-04-30 | 7,040.00 | 7,200.00 | 6,980.00 | 7,000.00 | 6,713.99 | 65,624 |
| 2025-04-29 | 7,320.00 | 7,330.00 | 6,700.00 | 7,070.00 | 6,781.13 | 118,281 |
| 2025-04-28 | 7,460.00 | 7,480.00 | 7,200.00 | 7,320.00 | 7,020.92 | 39,111 |
| 2025-04-25 | 7,330.00 | 7,450.00 | 7,260.00 | 7,400.00 | 7,097.65 | 38,400 |
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.