Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,520.00 | 7,770.00 | 7,400.00 | 7,580.00 | 7,580.00 | 18,252 |
| 2026-10-16 | 7,400.00 | 7,820.00 | 7,400.00 | 7,600.00 | 7,600.00 | 10,611 |
| 2026-10-15 | 7,790.00 | 7,790.00 | 7,420.00 | 7,530.00 | 7,530.00 | 36,142 |
| 2026-10-14 | 8,050.00 | 8,160.00 | 7,760.00 | 7,890.00 | 7,890.00 | 21,202 |
| 2026-10-13 | 7,510.00 | 7,990.00 | 7,510.00 | 7,990.00 | 7,990.00 | 79,202 |
| 2026-10-12 | 8,080.00 | 8,180.00 | 7,760.00 | 7,970.00 | 7,970.00 | 33,872 |
| 2026-10-08 | 7,990.00 | 8,120.00 | 7,750.00 | 8,020.00 | 8,020.00 | 42,840 |
| 2026-10-07 | 8,120.00 | 8,410.00 | 8,080.00 | 8,170.00 | 8,170.00 | 85,059 |
| 2026-10-06 | 8,340.00 | 8,340.00 | 8,090.00 | 8,120.00 | 8,120.00 | 9,539 |
| 2026-10-02 | 8,300.00 | 8,350.00 | 8,170.00 | 8,340.00 | 8,340.00 | 7,415 |
| 2026-10-01 | 8,420.00 | 8,500.00 | 8,150.00 | 8,350.00 | 8,350.00 | 24,604 |
| 2026-09-30 | 8,100.00 | 8,420.00 | 7,880.00 | 8,420.00 | 8,420.00 | 23,377 |
| 2026-09-29 | 8,390.00 | 8,410.00 | 7,930.00 | 8,120.00 | 8,120.00 | 24,206 |
| 2026-09-28 | 8,540.00 | 8,600.00 | 8,300.00 | 8,410.00 | 8,410.00 | 52,097 |
| 2026-09-23 | 8,560.00 | 8,770.00 | 8,450.00 | 8,540.00 | 8,540.00 | 57,904 |
| 2026-09-22 | 8,100.00 | 8,590.00 | 8,010.00 | 8,510.00 | 8,510.00 | 82,698 |
| 2026-09-21 | 8,070.00 | 8,160.00 | 7,850.00 | 7,980.00 | 7,980.00 | 29,525 |
| 2026-09-18 | 7,920.00 | 8,190.00 | 7,850.00 | 8,070.00 | 8,070.00 | 19,196 |
| 2026-09-17 | 7,870.00 | 7,940.00 | 7,700.00 | 7,920.00 | 7,920.00 | 18,488 |
| 2026-09-16 | 7,850.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,840.00 | 12,131 |
| 2026-09-15 | 7,800.00 | 7,920.00 | 7,750.00 | 7,850.00 | 7,850.00 | 12,951 |
| 2026-09-14 | 8,110.00 | 8,120.00 | 7,700.00 | 7,800.00 | 7,800.00 | 37,949 |
| 2026-09-11 | 8,210.00 | 8,210.00 | 8,040.00 | 8,120.00 | 8,120.00 | 5,011 |
| 2026-09-10 | 8,350.00 | 8,350.00 | 8,060.00 | 8,170.00 | 8,170.00 | 9,149 |
| 2026-09-09 | 8,280.00 | 8,390.00 | 8,020.00 | 8,100.00 | 8,100.00 | 44,360 |
| 2026-09-08 | 7,980.00 | 8,400.00 | 7,790.00 | 8,280.00 | 8,280.00 | 93,815 |
| 2026-09-07 | 7,930.00 | 7,930.00 | 7,710.00 | 7,920.00 | 7,920.00 | 20,092 |
| 2026-09-04 | 7,510.00 | 8,060.00 | 7,510.00 | 7,930.00 | 7,930.00 | 86,754 |
| 2026-09-03 | 7,630.00 | 7,680.00 | 7,450.00 | 7,540.00 | 7,540.00 | 38,512 |
| 2026-09-02 | 7,590.00 | 7,700.00 | 7,430.00 | 7,680.00 | 7,680.00 | 11,090 |
| 2026-09-01 | 7,600.00 | 7,680.00 | 7,450.00 | 7,590.00 | 7,590.00 | 13,522 |
| 2026-08-31 | 7,460.00 | 7,630.00 | 7,150.00 | 7,620.00 | 7,620.00 | 20,090 |
| 2026-08-28 | 7,530.00 | 7,660.00 | 7,360.00 | 7,540.00 | 7,540.00 | 28,375 |
| 2026-08-27 | 7,680.00 | 7,680.00 | 7,440.00 | 7,500.00 | 7,500.00 | 12,212 |
| 2026-08-26 | 7,770.00 | 7,770.00 | 7,550.00 | 7,610.00 | 7,610.00 | 5,320 |
| 2026-08-25 | 7,380.00 | 7,710.00 | 7,120.00 | 7,700.00 | 7,700.00 | 28,896 |
| 2026-08-24 | 7,160.00 | 7,610.00 | 7,030.00 | 7,440.00 | 7,440.00 | 50,725 |
| 2026-08-21 | 7,200.00 | 7,430.00 | 7,050.00 | 7,160.00 | 7,160.00 | 54,985 |
| 2026-08-20 | 7,170.00 | 7,490.00 | 6,980.00 | 7,300.00 | 7,300.00 | 53,149 |
| 2026-08-19 | 7,980.00 | 7,980.00 | 7,030.00 | 7,170.00 | 7,170.00 | 103,389 |
| 2026-08-18 | 7,510.00 | 8,370.00 | 7,340.00 | 7,990.00 | 7,990.00 | 232,586 |
| 2026-08-14 | 7,780.00 | 7,860.00 | 7,200.00 | 7,470.00 | 7,470.00 | 95,976 |
| 2026-08-13 | 7,900.00 | 8,090.00 | 7,700.00 | 7,810.00 | 7,810.00 | 81,259 |
| 2026-08-12 | 8,180.00 | 8,240.00 | 7,800.00 | 7,990.00 | 7,990.00 | 87,304 |
| 2026-08-11 | 8,070.00 | 8,170.00 | 7,740.00 | 8,080.00 | 8,080.00 | 87,694 |
| 2026-08-10 | 8,100.00 | 8,180.00 | 7,470.00 | 8,150.00 | 8,150.00 | 125,888 |
| 2026-08-07 | 7,800.00 | 8,420.00 | 7,750.00 | 8,120.00 | 8,120.00 | 139,747 |
| 2026-08-06 | 7,450.00 | 7,820.00 | 7,300.00 | 7,780.00 | 7,780.00 | 82,769 |
| 2026-08-05 | 7,050.00 | 7,450.00 | 6,980.00 | 7,360.00 | 7,360.00 | 72,456 |
| 2026-08-04 | 6,820.00 | 6,930.00 | 6,520.00 | 6,890.00 | 6,890.00 | 46,414 |
| 2026-08-03 | 6,080.00 | 6,890.00 | 6,080.00 | 6,750.00 | 6,750.00 | 105,684 |
| 2026-07-31 | 5,860.00 | 6,120.00 | 5,860.00 | 6,080.00 | 6,080.00 | 52,285 |
| 2026-07-30 | 5,750.00 | 6,050.00 | 5,600.00 | 5,840.00 | 5,840.00 | 104,420 |
| 2026-07-29 | 6,280.00 | 6,280.00 | 5,550.00 | 5,920.00 | 5,920.00 | 65,933 |
| 2026-07-28 | 6,190.00 | 6,490.00 | 6,000.00 | 6,170.00 | 6,170.00 | 31,001 |
| 2026-07-27 | 6,440.00 | 6,660.00 | 6,270.00 | 6,380.00 | 6,380.00 | 96,284 |
| 2026-07-24 | 6,850.00 | 6,900.00 | 6,420.00 | 6,420.00 | 6,420.00 | 152,532 |
| 2026-07-23 | 7,190.00 | 7,290.00 | 6,890.00 | 6,910.00 | 6,910.00 | 103,940 |
| 2026-07-22 | 7,620.00 | 7,680.00 | 7,070.00 | 7,130.00 | 7,130.00 | 78,053 |
| 2026-07-21 | 7,460.00 | 7,590.00 | 7,180.00 | 7,510.00 | 7,510.00 | 64,177 |
Page 1 of 21 · 1,226 trading daysOlder →
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.