Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,030.00 | 6,100.00 | 5,960.00 | 6,000.00 | 5,392.91 | 25,284 |
| 2024-10-25 | 5,900.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,356.96 | 15,052 |
| 2024-10-24 | 5,870.00 | 6,030.00 | 5,850.00 | 5,900.00 | 5,303.03 | 11,087 |
| 2024-10-23 | 5,810.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,267.08 | 7,460 |
| 2024-10-22 | 5,810.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,276.07 | 8,917 |
| 2024-10-21 | 5,810.00 | 5,890.00 | 5,810.00 | 5,880.00 | 5,285.05 | 9,427 |
| 2024-10-18 | 5,950.00 | 5,990.00 | 5,870.00 | 5,890.00 | 5,294.04 | 12,211 |
| 2024-10-17 | 5,980.00 | 5,990.00 | 5,940.00 | 5,990.00 | 5,383.92 | 7,375 |
| 2024-10-16 | 5,910.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,374.94 | 20,223 |
| 2024-10-15 | 5,950.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,383.92 | 17,975 |
| 2024-10-14 | 5,950.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,392.91 | 10,372 |
| 2024-10-11 | 5,900.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,347.97 | 7,859 |
| 2024-10-10 | 5,980.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,347.97 | 7,083 |
| 2024-10-08 | 5,940.00 | 5,990.00 | 5,910.00 | 5,950.00 | 5,347.97 | 7,425 |
| 2024-10-07 | 5,890.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,338.98 | 20,100 |
| 2024-10-04 | 5,890.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,294.04 | 9,870 |
| 2024-10-02 | 5,860.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,321.01 | 11,624 |
| 2024-09-30 | 5,850.00 | 5,930.00 | 5,780.00 | 5,860.00 | 5,267.08 | 20,801 |
| 2024-09-27 | 5,830.00 | 5,990.00 | 5,740.00 | 5,890.00 | 5,294.04 | 26,286 |
| 2024-09-26 | 5,810.00 | 5,880.00 | 5,780.00 | 5,780.00 | 5,195.17 | 21,360 |
| 2024-09-25 | 5,760.00 | 6,160.00 | 5,760.00 | 5,770.00 | 5,186.18 | 83,771 |
| 2024-09-24 | 5,780.00 | 5,810.00 | 5,740.00 | 5,750.00 | 5,168.21 | 13,105 |
| 2024-09-23 | 5,900.00 | 5,940.00 | 5,730.00 | 5,730.00 | 5,150.23 | 17,761 |
| 2024-09-20 | 5,980.00 | 5,980.00 | 5,870.00 | 5,900.00 | 5,303.03 | 14,757 |
| 2024-09-19 | 6,000.00 | 6,000.00 | 5,840.00 | 5,890.00 | 5,294.04 | 14,155 |
| 2024-09-13 | 5,990.00 | 6,080.00 | 5,870.00 | 6,000.00 | 5,392.91 | 9,409 |
| 2024-09-12 | 5,870.00 | 6,000.00 | 5,830.00 | 5,990.00 | 5,383.92 | 9,449 |
| 2024-09-11 | 5,790.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,276.07 | 14,076 |
| 2024-09-10 | 5,720.00 | 5,880.00 | 5,670.00 | 5,790.00 | 5,204.16 | 11,086 |
| 2024-09-09 | 5,520.00 | 5,860.00 | 5,520.00 | 5,720.00 | 5,141.24 | 13,606 |
| 2024-09-06 | 5,810.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,114.28 | 26,203 |
| 2024-09-05 | 5,960.00 | 6,100.00 | 5,720.00 | 5,870.00 | 5,276.07 | 27,479 |
| 2024-09-04 | 5,990.00 | 6,180.00 | 5,840.00 | 5,870.00 | 5,276.07 | 32,252 |
| 2024-09-03 | 6,160.00 | 6,210.00 | 6,050.00 | 6,100.00 | 5,482.79 | 9,676 |
| 2024-09-02 | 6,180.00 | 6,240.00 | 6,030.00 | 6,140.00 | 5,518.75 | 29,412 |
| 2024-08-30 | 6,120.00 | 6,180.00 | 6,060.00 | 6,180.00 | 5,554.70 | 8,500 |
| 2024-08-29 | 6,170.00 | 6,230.00 | 6,030.00 | 6,130.00 | 5,509.76 | 28,450 |
| 2024-08-28 | 6,150.00 | 6,230.00 | 6,080.00 | 6,230.00 | 5,599.64 | 9,129 |
| 2024-08-27 | 6,110.00 | 6,180.00 | 6,080.00 | 6,170.00 | 5,545.71 | 9,151 |
| 2024-08-26 | 6,270.00 | 6,270.00 | 6,070.00 | 6,210.00 | 5,581.66 | 27,264 |
| 2024-08-23 | 6,340.00 | 6,340.00 | 6,190.00 | 6,280.00 | 5,644.58 | 10,916 |
| 2024-08-22 | 6,320.00 | 6,530.00 | 6,300.00 | 6,340.00 | 5,698.51 | 17,379 |
| 2024-08-21 | 6,350.00 | 6,440.00 | 6,340.00 | 6,370.00 | 5,725.47 | 24,332 |
| 2024-08-20 | 6,540.00 | 6,540.00 | 6,400.00 | 6,450.00 | 5,797.38 | 16,386 |
| 2024-08-19 | 6,600.00 | 6,600.00 | 6,360.00 | 6,540.00 | 5,878.27 | 44,607 |
| 2024-08-16 | 6,220.00 | 6,490.00 | 6,200.00 | 6,490.00 | 5,833.33 | 97,034 |
| 2024-08-14 | 5,800.00 | 6,220.00 | 5,750.00 | 6,120.00 | 5,500.77 | 73,908 |
| 2024-08-13 | 5,790.00 | 5,840.00 | 5,620.00 | 5,800.00 | 5,213.15 | 18,328 |
| 2024-08-12 | 5,800.00 | 5,840.00 | 5,770.00 | 5,790.00 | 5,204.16 | 9,734 |
| 2024-08-09 | 5,660.00 | 5,980.00 | 5,660.00 | 5,790.00 | 5,204.16 | 17,756 |
| 2024-08-08 | 5,730.00 | 5,770.00 | 5,510.00 | 5,630.00 | 5,060.35 | 16,488 |
| 2024-08-07 | 5,450.00 | 5,730.00 | 5,450.00 | 5,730.00 | 5,150.23 | 45,751 |
| 2024-08-06 | 5,270.00 | 5,650.00 | 5,270.00 | 5,560.00 | 4,997.43 | 60,956 |
| 2024-08-05 | 5,910.00 | 6,020.00 | 5,090.00 | 5,340.00 | 4,799.69 | 124,927 |
| 2024-08-02 | 6,320.00 | 6,320.00 | 5,970.00 | 6,050.00 | 5,437.85 | 34,965 |
| 2024-08-01 | 6,310.00 | 6,350.00 | 6,240.00 | 6,300.00 | 5,662.56 | 16,580 |
| 2024-07-31 | 6,090.00 | 6,280.00 | 6,070.00 | 6,240.00 | 5,608.63 | 15,072 |
| 2024-07-30 | 6,240.00 | 6,300.00 | 6,090.00 | 6,140.00 | 5,518.75 | 16,337 |
| 2024-07-29 | 6,200.00 | 6,300.00 | 6,120.00 | 6,250.00 | 5,617.62 | 11,323 |
| 2024-07-26 | 6,100.00 | 6,470.00 | 6,100.00 | 6,200.00 | 5,572.68 | 17,405 |
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.