Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 46,650.00 | 47,100.00 | 46,350.00 | 46,900.00 | 44,361.91 | 38,624 |
| 2024-07-25 | 46,500.00 | 46,700.00 | 45,800.00 | 46,400.00 | 43,888.97 | 42,619 |
| 2024-07-24 | 45,900.00 | 46,550.00 | 45,850.00 | 46,450.00 | 43,936.26 | 31,002 |
| 2024-07-23 | 47,050.00 | 47,250.00 | 46,200.00 | 46,200.00 | 43,699.79 | 77,987 |
| 2024-07-22 | 47,750.00 | 47,750.00 | 47,000.00 | 47,050.00 | 44,503.79 | 25,787 |
| 2024-07-19 | 48,050.00 | 48,450.00 | 47,200.00 | 47,600.00 | 45,024.03 | 48,204 |
| 2024-07-18 | 47,450.00 | 48,450.00 | 46,950.00 | 48,450.00 | 45,828.03 | 79,910 |
| 2024-07-17 | 47,400.00 | 47,600.00 | 46,950.00 | 47,300.00 | 44,740.26 | 48,484 |
| 2024-07-16 | 47,650.00 | 47,650.00 | 47,050.00 | 47,100.00 | 44,551.08 | 51,300 |
| 2024-07-15 | 48,150.00 | 48,200.00 | 47,500.00 | 47,500.00 | 44,929.44 | 39,645 |
| 2024-07-12 | 47,900.00 | 48,550.00 | 47,750.00 | 47,800.00 | 45,213.20 | 34,495 |
| 2024-07-11 | 48,050.00 | 48,400.00 | 47,650.00 | 47,750.00 | 45,165.91 | 89,762 |
| 2024-07-10 | 47,750.00 | 48,050.00 | 47,550.00 | 47,750.00 | 45,165.91 | 27,458 |
| 2024-07-09 | 47,750.00 | 48,200.00 | 47,600.00 | 47,850.00 | 45,260.50 | 22,474 |
| 2024-07-08 | 47,500.00 | 47,900.00 | 47,350.00 | 47,650.00 | 45,071.32 | 33,011 |
| 2024-07-05 | 47,500.00 | 48,100.00 | 47,500.00 | 47,700.00 | 45,118.61 | 34,393 |
| 2024-07-04 | 47,300.00 | 48,000.00 | 47,300.00 | 47,950.00 | 45,355.08 | 23,220 |
| 2024-07-03 | 48,600.00 | 48,600.00 | 47,250.00 | 47,500.00 | 44,929.44 | 50,420 |
| 2024-07-02 | 47,950.00 | 48,150.00 | 47,550.00 | 47,850.00 | 45,260.50 | 23,519 |
| 2024-07-01 | 48,250.00 | 49,000.00 | 48,100.00 | 48,350.00 | 45,733.44 | 15,305 |
| 2024-06-28 | 46,950.00 | 48,750.00 | 46,900.00 | 48,700.00 | 46,064.50 | 58,095 |
| 2024-06-27 | 47,500.00 | 47,750.00 | 46,850.00 | 46,950.00 | 44,409.20 | 60,590 |
| 2024-06-26 | 48,200.00 | 48,250.00 | 47,700.00 | 47,750.00 | 45,165.91 | 56,486 |
| 2024-06-25 | 48,800.00 | 48,800.00 | 48,200.00 | 48,400.00 | 45,780.73 | 27,929 |
| 2024-06-24 | 49,200.00 | 49,200.00 | 48,300.00 | 48,400.00 | 45,780.73 | 41,603 |
| 2024-06-21 | 49,100.00 | 49,200.00 | 48,550.00 | 49,200.00 | 46,537.44 | 38,477 |
| 2024-06-20 | 48,050.00 | 49,200.00 | 48,050.00 | 48,800.00 | 46,159.08 | 36,891 |
| 2024-06-19 | 48,750.00 | 48,750.00 | 48,050.00 | 48,050.00 | 45,449.67 | 49,762 |
| 2024-06-18 | 49,300.00 | 49,350.00 | 48,250.00 | 48,300.00 | 45,686.14 | 84,754 |
| 2024-06-17 | 49,150.00 | 49,300.00 | 48,850.00 | 49,050.00 | 46,395.56 | 36,080 |
| 2024-06-14 | 49,650.00 | 49,800.00 | 48,900.00 | 49,100.00 | 46,442.85 | 139,322 |
| 2024-06-13 | 50,300.00 | 50,600.00 | 49,700.00 | 49,700.00 | 47,010.38 | 150,385 |
| 2024-06-12 | 49,900.00 | 50,400.00 | 49,900.00 | 50,300.00 | 47,577.91 | 38,160 |
| 2024-06-11 | 49,650.00 | 50,200.00 | 49,650.00 | 49,900.00 | 47,199.56 | 42,836 |
| 2024-06-10 | 49,650.00 | 50,100.00 | 49,550.00 | 49,600.00 | 46,915.79 | 27,366 |
| 2024-06-07 | 49,450.00 | 50,300.00 | 49,450.00 | 49,900.00 | 47,199.56 | 39,817 |
| 2024-06-05 | 49,550.00 | 49,750.00 | 49,450.00 | 49,550.00 | 46,868.50 | 17,536 |
| 2024-06-04 | 49,550.00 | 50,000.00 | 49,450.00 | 49,550.00 | 46,868.50 | 29,534 |
| 2024-06-03 | 50,000.00 | 50,000.00 | 49,600.00 | 49,900.00 | 47,199.56 | 41,785 |
| 2024-05-31 | 49,800.00 | 50,000.00 | 49,500.00 | 49,650.00 | 46,963.09 | 68,590 |
| 2024-05-30 | 49,750.00 | 50,000.00 | 49,450.00 | 49,450.00 | 46,773.91 | 25,609 |
| 2024-05-29 | 49,950.00 | 50,400.00 | 49,500.00 | 49,850.00 | 47,152.26 | 63,890 |
| 2024-05-28 | 50,300.00 | 50,500.00 | 49,950.00 | 50,100.00 | 47,388.73 | 71,406 |
| 2024-05-27 | 49,650.00 | 50,600.00 | 49,350.00 | 50,300.00 | 47,577.91 | 69,133 |
| 2024-05-24 | 49,200.00 | 49,550.00 | 49,000.00 | 49,250.00 | 46,584.73 | 33,064 |
| 2024-05-23 | 49,700.00 | 49,900.00 | 49,350.00 | 49,400.00 | 46,726.61 | 71,072 |
| 2024-05-22 | 49,650.00 | 50,300.00 | 49,500.00 | 49,700.00 | 47,010.38 | 61,518 |
| 2024-05-21 | 49,800.00 | 50,200.00 | 49,650.00 | 49,700.00 | 47,010.38 | 36,469 |
| 2024-05-20 | 50,600.00 | 50,600.00 | 49,700.00 | 49,900.00 | 47,199.56 | 63,084 |
| 2024-05-17 | 50,300.00 | 50,700.00 | 50,100.00 | 50,100.00 | 47,388.73 | 39,325 |
| 2024-05-16 | 50,600.00 | 50,600.00 | 50,100.00 | 50,400.00 | 47,672.50 | 78,058 |
| 2024-05-14 | 49,900.00 | 50,500.00 | 49,900.00 | 50,100.00 | 47,388.73 | 52,777 |
| 2024-05-13 | 50,000.00 | 50,300.00 | 49,500.00 | 50,000.00 | 47,294.14 | 107,639 |
| 2024-05-10 | 52,500.00 | 52,600.00 | 49,800.00 | 50,000.00 | 47,294.14 | 366,969 |
| 2024-05-09 | 53,100.00 | 53,900.00 | 52,600.00 | 52,600.00 | 49,753.44 | 103,825 |
| 2024-05-08 | 52,000.00 | 53,300.00 | 51,900.00 | 52,800.00 | 49,942.62 | 53,358 |
| 2024-05-07 | 52,800.00 | 52,900.00 | 51,900.00 | 52,100.00 | 49,280.50 | 38,768 |
| 2024-05-03 | 52,000.00 | 52,300.00 | 51,500.00 | 51,800.00 | 48,996.73 | 32,099 |
| 2024-05-02 | 52,100.00 | 52,500.00 | 51,500.00 | 51,500.00 | 48,712.97 | 61,525 |
| 2024-04-30 | 52,100.00 | 52,900.00 | 51,900.00 | 52,600.00 | 49,753.44 | 40,073 |
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.