Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79,000.00 | 85,900.00 | 78,000.00 | 85,300.00 | 85,300.00 | 158,046 |
| 2026-10-16 | 77,100.00 | 81,300.00 | 76,100.00 | 79,200.00 | 79,200.00 | 106,203 |
| 2026-10-15 | 79,700.00 | 79,800.00 | 74,200.00 | 76,600.00 | 76,600.00 | 545,736 |
| 2026-10-14 | 83,000.00 | 83,500.00 | 80,000.00 | 81,300.00 | 81,300.00 | 76,111 |
| 2026-10-13 | 83,500.00 | 83,800.00 | 80,300.00 | 82,700.00 | 82,700.00 | 252,104 |
| 2026-10-12 | 85,900.00 | 88,600.00 | 83,000.00 | 84,400.00 | 84,400.00 | 71,021 |
| 2026-10-08 | 86,300.00 | 87,100.00 | 85,300.00 | 86,500.00 | 86,500.00 | 60,979 |
| 2026-10-07 | 87,700.00 | 88,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | 101,607 |
| 2026-10-06 | 88,800.00 | 89,200.00 | 86,200.00 | 87,800.00 | 87,800.00 | 76,203 |
| 2026-10-02 | 89,000.00 | 89,800.00 | 88,000.00 | 88,800.00 | 88,800.00 | 55,212 |
| 2026-10-01 | 89,700.00 | 90,000.00 | 87,300.00 | 89,200.00 | 89,200.00 | 49,738 |
| 2026-09-30 | 89,200.00 | 90,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | 84,467 |
| 2026-09-29 | 90,900.00 | 91,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | 123,738 |
| 2026-09-28 | 95,800.00 | 96,300.00 | 90,100.00 | 91,200.00 | 90,700.00 | 144,269 |
| 2026-09-23 | 99,300.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | 110,035 |
| 2026-09-22 | 100,000.00 | 100,900.00 | 97,900.00 | 98,900.00 | 98,357.79 | 78,908 |
| 2026-09-21 | 98,600.00 | 100,900.00 | 97,500.00 | 99,900.00 | 99,352.30 | 60,505 |
| 2026-09-18 | 100,900.00 | 101,200.00 | 98,200.00 | 98,200.00 | 97,661.62 | 106,972 |
| 2026-09-17 | 99,000.00 | 101,800.00 | 98,000.00 | 100,800.00 | 100,247.37 | 118,603 |
| 2026-09-16 | 98,000.00 | 100,500.00 | 97,200.00 | 98,000.00 | 97,462.72 | 144,924 |
| 2026-09-15 | 98,800.00 | 100,900.00 | 98,000.00 | 98,200.00 | 97,661.62 | 86,271 |
| 2026-09-14 | 98,500.00 | 101,900.00 | 96,900.00 | 99,200.00 | 98,656.14 | 124,175 |
| 2026-09-11 | 97,200.00 | 100,300.00 | 96,200.00 | 99,000.00 | 98,457.24 | 110,708 |
| 2026-09-10 | 97,500.00 | 100,800.00 | 94,900.00 | 99,300.00 | 98,755.59 | 170,291 |
| 2026-09-09 | 100,300.00 | 101,200.00 | 97,400.00 | 97,400.00 | 96,866.01 | 139,180 |
| 2026-09-08 | 98,200.00 | 103,300.00 | 97,400.00 | 100,500.00 | 99,949.01 | 225,891 |
| 2026-09-07 | 97,000.00 | 98,400.00 | 95,600.00 | 97,700.00 | 97,164.36 | 160,258 |
| 2026-09-04 | 95,000.00 | 97,200.00 | 94,800.00 | 96,200.00 | 95,672.59 | 126,294 |
| 2026-09-03 | 93,400.00 | 96,200.00 | 92,000.00 | 94,600.00 | 94,081.36 | 172,755 |
| 2026-09-02 | 95,200.00 | 96,300.00 | 92,600.00 | 92,700.00 | 92,191.78 | 170,820 |
| 2026-09-01 | 95,100.00 | 99,100.00 | 92,500.00 | 97,800.00 | 97,263.82 | 204,451 |
| 2026-08-31 | 92,400.00 | 95,500.00 | 90,900.00 | 95,400.00 | 94,876.97 | 132,397 |
| 2026-08-28 | 94,700.00 | 95,000.00 | 91,700.00 | 93,400.00 | 92,887.94 | 94,673 |
| 2026-08-27 | 96,400.00 | 96,500.00 | 92,800.00 | 95,200.00 | 94,678.07 | 133,994 |
| 2026-08-26 | 94,400.00 | 96,200.00 | 93,100.00 | 95,500.00 | 94,976.43 | 182,369 |
| 2026-08-25 | 93,000.00 | 94,200.00 | 91,000.00 | 93,100.00 | 92,589.58 | 128,932 |
| 2026-08-24 | 94,200.00 | 95,200.00 | 92,000.00 | 93,700.00 | 93,186.29 | 102,482 |
| 2026-08-21 | 93,200.00 | 94,000.00 | 91,300.00 | 93,400.00 | 92,887.94 | 98,224 |
| 2026-08-20 | 95,500.00 | 96,400.00 | 93,600.00 | 94,500.00 | 93,981.91 | 124,106 |
| 2026-08-19 | 97,800.00 | 97,800.00 | 94,000.00 | 94,800.00 | 94,280.26 | 103,859 |
| 2026-08-18 | 104,400.00 | 104,600.00 | 98,300.00 | 100,000.00 | 99,451.75 | 182,793 |
| 2026-08-14 | 101,400.00 | 104,100.00 | 100,900.00 | 102,200.00 | 101,639.69 | 117,886 |
| 2026-08-13 | 99,100.00 | 101,700.00 | 97,500.00 | 99,700.00 | 99,153.40 | 316,916 |
| 2026-08-12 | 101,600.00 | 102,900.00 | 97,100.00 | 97,800.00 | 97,263.82 | 283,271 |
| 2026-08-11 | 103,400.00 | 104,500.00 | 100,200.00 | 101,300.00 | 100,744.63 | 126,546 |
| 2026-08-10 | 101,900.00 | 104,700.00 | 100,700.00 | 103,800.00 | 103,230.92 | 181,087 |
| 2026-08-07 | 106,500.00 | 106,500.00 | 99,900.00 | 101,800.00 | 101,241.89 | 217,326 |
| 2026-08-06 | 109,800.00 | 109,800.00 | 101,800.00 | 106,400.00 | 105,816.67 | 368,408 |
| 2026-08-05 | 120,300.00 | 126,800.00 | 102,600.00 | 110,100.00 | 109,496.38 | 456,795 |
| 2026-08-04 | 117,300.00 | 118,900.00 | 111,100.00 | 118,400.00 | 117,750.88 | 178,548 |
| 2026-08-03 | 114,100.00 | 121,300.00 | 112,800.00 | 116,000.00 | 115,364.04 | 158,436 |
| 2026-07-31 | 117,000.00 | 123,000.00 | 114,400.00 | 118,800.00 | 118,148.68 | 132,674 |
| 2026-07-30 | 120,600.00 | 121,300.00 | 109,400.00 | 113,300.00 | 112,678.84 | 146,776 |
| 2026-07-29 | 128,600.00 | 131,300.00 | 115,100.00 | 118,900.00 | 118,248.14 | 161,918 |
| 2026-07-28 | 135,900.00 | 135,900.00 | 125,200.00 | 127,400.00 | 126,701.54 | 92,096 |
| 2026-07-27 | 131,500.00 | 137,300.00 | 130,200.00 | 137,100.00 | 136,348.36 | 95,424 |
| 2026-07-24 | 138,200.00 | 143,700.00 | 128,100.00 | 129,600.00 | 128,889.47 | 155,562 |
| 2026-07-23 | 138,300.00 | 140,800.00 | 131,300.00 | 139,600.00 | 138,834.65 | 185,388 |
| 2026-07-22 | 141,700.00 | 145,800.00 | 136,100.00 | 139,100.00 | 138,337.39 | 159,081 |
| 2026-07-21 | 136,500.00 | 140,600.00 | 133,700.00 | 140,100.00 | 139,331.91 | 147,277 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 500.0000 KRW |
| 2026-04-02 | 1,650.0000 KRW |
| 2025-09-29 | 500.0000 KRW |
| 2025-04-02 | 1,400.0000 KRW |
| 2023-12-27 | 1,300.0000 KRW |
| 2022-12-28 | 997.8228 KRW |
| 2021-12-29 | 844.3116 KRW |
| 2020-12-29 | 767.5560 KRW |
| 2019-12-27 | 767.5560 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.