Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,010.00 | 6,100.00 | 5,920.00 | 5,960.00 | 5,716.49 | 13,275 |
| 2025-01-22 | 6,020.00 | 6,110.00 | 5,970.00 | 6,070.00 | 5,821.99 | 22,193 |
| 2025-01-21 | 6,090.00 | 6,160.00 | 5,990.00 | 5,990.00 | 5,745.26 | 20,789 |
| 2025-01-20 | 6,010.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,793.22 | 19,796 |
| 2025-01-17 | 6,130.00 | 6,130.00 | 5,990.00 | 5,990.00 | 5,745.26 | 12,181 |
| 2025-01-16 | 6,120.00 | 6,190.00 | 5,930.00 | 6,130.00 | 5,879.54 | 28,123 |
| 2025-01-15 | 6,100.00 | 6,150.00 | 6,070.00 | 6,120.00 | 5,869.95 | 4,950 |
| 2025-01-14 | 6,130.00 | 6,190.00 | 6,100.00 | 6,160.00 | 5,908.31 | 10,934 |
| 2025-01-13 | 6,140.00 | 6,260.00 | 6,130.00 | 6,130.00 | 5,879.54 | 12,409 |
| 2025-01-10 | 6,220.00 | 6,250.00 | 6,120.00 | 6,220.00 | 5,965.86 | 28,091 |
| 2025-01-09 | 6,300.00 | 6,310.00 | 6,130.00 | 6,240.00 | 5,985.05 | 27,844 |
| 2025-01-08 | 6,350.00 | 6,430.00 | 6,220.00 | 6,310.00 | 6,052.19 | 59,831 |
| 2025-01-07 | 6,430.00 | 6,440.00 | 6,300.00 | 6,370.00 | 6,109.73 | 45,289 |
| 2025-01-06 | 6,310.00 | 6,400.00 | 6,310.00 | 6,400.00 | 6,138.51 | 30,018 |
| 2025-01-03 | 6,200.00 | 6,370.00 | 6,150.00 | 6,370.00 | 6,109.73 | 44,802 |
| 2025-01-02 | 6,060.00 | 6,640.00 | 5,990.00 | 6,210.00 | 5,956.27 | 110,658 |
| 2024-12-30 | 5,820.00 | 6,100.00 | 5,810.00 | 6,100.00 | 5,850.77 | 15,742 |
| 2024-12-27 | 6,270.00 | 6,270.00 | 5,980.00 | 6,040.00 | 5,793.22 | 51,404 |
| 2024-12-26 | 6,380.00 | 6,540.00 | 6,250.00 | 6,360.00 | 5,716.49 | 75,053 |
| 2024-12-24 | 6,390.00 | 6,390.00 | 6,210.00 | 6,380.00 | 5,734.46 | 30,860 |
| 2024-12-23 | 6,190.00 | 6,400.00 | 6,160.00 | 6,390.00 | 5,743.45 | 39,042 |
| 2024-12-20 | 6,250.00 | 6,310.00 | 6,140.00 | 6,240.00 | 5,608.63 | 32,662 |
| 2024-12-19 | 6,310.00 | 6,310.00 | 6,170.00 | 6,260.00 | 5,626.60 | 29,559 |
| 2024-12-18 | 6,470.00 | 6,470.00 | 6,170.00 | 6,310.00 | 5,671.55 | 48,041 |
| 2024-12-17 | 6,450.00 | 6,490.00 | 6,300.00 | 6,400.00 | 5,752.44 | 66,518 |
| 2024-12-16 | 6,190.00 | 6,850.00 | 6,190.00 | 6,500.00 | 5,842.32 | 246,331 |
| 2024-12-13 | 6,220.00 | 6,380.00 | 6,130.00 | 6,230.00 | 5,599.64 | 68,688 |
| 2024-12-12 | 6,200.00 | 6,230.00 | 6,020.00 | 6,220.00 | 5,590.65 | 54,867 |
| 2024-12-11 | 6,040.00 | 6,220.00 | 6,010.00 | 6,200.00 | 5,572.68 | 48,445 |
| 2024-12-10 | 5,910.00 | 6,220.00 | 5,820.00 | 6,040.00 | 5,428.86 | 75,523 |
| 2024-12-09 | 6,120.00 | 6,400.00 | 5,830.00 | 5,860.00 | 5,267.08 | 184,933 |
| 2024-12-06 | 5,830.00 | 6,140.00 | 5,730.00 | 6,120.00 | 5,500.77 | 31,100 |
| 2024-12-05 | 5,950.00 | 5,950.00 | 5,730.00 | 5,910.00 | 5,312.02 | 28,932 |
| 2024-12-04 | 5,950.00 | 6,330.00 | 5,800.00 | 5,930.00 | 5,329.99 | 117,868 |
| 2024-12-03 | 5,690.00 | 5,840.00 | 5,690.00 | 5,760.00 | 5,177.20 | 10,401 |
| 2024-12-02 | 5,740.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,159.22 | 16,511 |
| 2024-11-29 | 5,850.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,159.22 | 25,280 |
| 2024-11-28 | 5,830.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,258.09 | 10,476 |
| 2024-11-27 | 5,790.00 | 5,840.00 | 5,790.00 | 5,840.00 | 5,249.10 | 11,835 |
| 2024-11-26 | 5,950.00 | 5,950.00 | 5,720.00 | 5,840.00 | 5,249.10 | 49,140 |
| 2024-11-25 | 5,900.00 | 6,100.00 | 5,830.00 | 5,960.00 | 5,356.96 | 33,639 |
| 2024-11-22 | 5,860.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,231.12 | 18,028 |
| 2024-11-21 | 5,830.00 | 5,870.00 | 5,770.00 | 5,780.00 | 5,195.17 | 13,838 |
| 2024-11-20 | 5,740.00 | 5,880.00 | 5,740.00 | 5,830.00 | 5,240.11 | 18,345 |
| 2024-11-19 | 5,620.00 | 5,780.00 | 5,620.00 | 5,730.00 | 5,150.23 | 24,133 |
| 2024-11-18 | 5,710.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,150.23 | 42,407 |
| 2024-11-15 | 5,770.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,141.24 | 38,698 |
| 2024-11-14 | 6,040.00 | 6,100.00 | 5,710.00 | 5,710.00 | 5,132.25 | 71,497 |
| 2024-11-13 | 6,040.00 | 6,220.00 | 5,800.00 | 6,100.00 | 5,482.79 | 67,481 |
| 2024-11-12 | 6,250.00 | 6,250.00 | 5,990.00 | 6,100.00 | 5,482.79 | 40,657 |
| 2024-11-11 | 6,200.00 | 6,270.00 | 6,100.00 | 6,270.00 | 5,635.59 | 24,625 |
| 2024-11-08 | 6,150.00 | 6,350.00 | 6,100.00 | 6,270.00 | 5,635.59 | 38,148 |
| 2024-11-07 | 6,290.00 | 6,290.00 | 6,090.00 | 6,210.00 | 5,581.66 | 14,124 |
| 2024-11-06 | 6,280.00 | 6,290.00 | 6,130.00 | 6,290.00 | 5,653.57 | 15,610 |
| 2024-11-05 | 6,220.00 | 6,280.00 | 6,170.00 | 6,250.00 | 5,617.62 | 17,251 |
| 2024-11-04 | 6,260.00 | 6,260.00 | 6,060.00 | 6,220.00 | 5,590.65 | 20,737 |
| 2024-11-01 | 6,200.00 | 6,230.00 | 6,130.00 | 6,210.00 | 5,581.66 | 20,042 |
| 2024-10-31 | 6,150.00 | 6,210.00 | 6,050.00 | 6,200.00 | 5,572.68 | 22,108 |
| 2024-10-30 | 6,120.00 | 6,180.00 | 6,050.00 | 6,150.00 | 5,527.73 | 17,665 |
| 2024-10-29 | 6,020.00 | 6,120.00 | 5,990.00 | 6,120.00 | 5,500.77 | 17,021 |
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.