Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 51,300.00 | 52,800.00 | 51,100.00 | 52,600.00 | 49,753.44 | 74,364 |
| 2024-04-26 | 51,300.00 | 51,500.00 | 50,500.00 | 50,800.00 | 48,050.85 | 20,417 |
| 2024-04-25 | 50,100.00 | 51,500.00 | 50,100.00 | 50,800.00 | 48,050.85 | 50,195 |
| 2024-04-24 | 50,800.00 | 51,000.00 | 50,200.00 | 50,300.00 | 47,577.91 | 41,611 |
| 2024-04-23 | 50,300.00 | 50,800.00 | 50,100.00 | 50,300.00 | 47,577.91 | 37,613 |
| 2024-04-22 | 49,500.00 | 50,300.00 | 49,300.00 | 50,000.00 | 47,294.14 | 52,891 |
| 2024-04-19 | 49,300.00 | 49,900.00 | 48,400.00 | 48,800.00 | 46,159.08 | 85,663 |
| 2024-04-18 | 49,450.00 | 50,000.00 | 49,250.00 | 49,800.00 | 47,104.97 | 41,815 |
| 2024-04-17 | 49,650.00 | 50,300.00 | 49,050.00 | 49,050.00 | 46,395.56 | 62,140 |
| 2024-04-16 | 49,800.00 | 50,400.00 | 49,400.00 | 49,600.00 | 46,915.79 | 51,425 |
| 2024-04-15 | 49,800.00 | 50,400.00 | 49,250.00 | 50,000.00 | 47,294.14 | 44,253 |
| 2024-04-12 | 50,500.00 | 51,000.00 | 50,000.00 | 50,100.00 | 47,388.73 | 74,208 |
| 2024-04-11 | 50,700.00 | 51,300.00 | 50,100.00 | 50,700.00 | 47,956.26 | 81,171 |
| 2024-04-09 | 51,700.00 | 51,900.00 | 51,100.00 | 51,300.00 | 48,523.79 | 48,373 |
| 2024-04-08 | 51,600.00 | 51,800.00 | 51,200.00 | 51,200.00 | 48,429.20 | 47,785 |
| 2024-04-05 | 51,600.00 | 52,400.00 | 51,300.00 | 51,600.00 | 48,807.56 | 55,605 |
| 2024-04-04 | 53,800.00 | 53,800.00 | 51,700.00 | 51,800.00 | 48,996.73 | 102,787 |
| 2024-04-03 | 53,600.00 | 54,000.00 | 53,000.00 | 53,600.00 | 50,699.32 | 87,483 |
| 2024-04-02 | 53,600.00 | 54,300.00 | 53,100.00 | 53,500.00 | 50,604.73 | 100,147 |
| 2024-04-01 | 51,900.00 | 54,300.00 | 51,700.00 | 54,100.00 | 51,172.26 | 183,436 |
| 2024-03-29 | 52,500.00 | 52,500.00 | 51,500.00 | 51,600.00 | 48,807.56 | 75,701 |
| 2024-03-28 | 51,000.00 | 52,500.00 | 51,000.00 | 51,900.00 | 49,091.32 | 118,355 |
| 2024-03-27 | 50,800.00 | 51,900.00 | 50,600.00 | 51,100.00 | 48,334.62 | 83,633 |
| 2024-03-26 | 50,400.00 | 51,200.00 | 50,200.00 | 51,100.00 | 48,334.62 | 72,243 |
| 2024-03-25 | 51,000.00 | 51,700.00 | 50,000.00 | 50,100.00 | 47,388.73 | 66,091 |
| 2024-03-22 | 50,400.00 | 52,100.00 | 50,400.00 | 51,000.00 | 48,240.03 | 69,046 |
| 2024-03-21 | 50,600.00 | 50,900.00 | 50,100.00 | 50,400.00 | 47,672.50 | 76,737 |
| 2024-03-20 | 50,500.00 | 50,800.00 | 50,100.00 | 50,300.00 | 47,577.91 | 27,182 |
| 2024-03-19 | 50,100.00 | 50,500.00 | 49,850.00 | 50,200.00 | 47,483.32 | 48,915 |
| 2024-03-18 | 51,100.00 | 51,100.00 | 50,100.00 | 50,200.00 | 47,483.32 | 65,824 |
| 2024-03-15 | 51,100.00 | 51,500.00 | 50,700.00 | 50,700.00 | 47,956.26 | 68,915 |
| 2024-03-14 | 51,300.00 | 52,100.00 | 51,000.00 | 51,000.00 | 48,240.03 | 107,322 |
| 2024-03-13 | 50,700.00 | 51,400.00 | 50,300.00 | 51,000.00 | 48,240.03 | 41,594 |
| 2024-03-12 | 50,500.00 | 51,200.00 | 50,200.00 | 50,600.00 | 47,861.67 | 44,453 |
| 2024-03-11 | 50,600.00 | 51,000.00 | 50,200.00 | 50,400.00 | 47,672.50 | 52,338 |
| 2024-03-10 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 47,861.67 | 0 |
| 2024-03-08 | 51,700.00 | 51,700.00 | 50,500.00 | 50,600.00 | 47,861.67 | 64,784 |
| 2024-03-07 | 51,600.00 | 51,600.00 | 50,700.00 | 51,100.00 | 48,334.62 | 48,074 |
| 2024-03-06 | 51,600.00 | 51,900.00 | 51,000.00 | 51,300.00 | 48,523.79 | 65,846 |
| 2024-03-05 | 51,500.00 | 52,600.00 | 51,500.00 | 51,600.00 | 48,807.56 | 35,403 |
| 2024-03-04 | 52,400.00 | 53,000.00 | 51,800.00 | 51,900.00 | 49,091.32 | 62,902 |
| 2024-02-29 | 52,700.00 | 53,000.00 | 52,000.00 | 52,400.00 | 49,564.26 | 64,220 |
| 2024-02-28 | 51,700.00 | 53,000.00 | 51,500.00 | 53,000.00 | 50,131.79 | 73,152 |
| 2024-02-27 | 52,100.00 | 52,300.00 | 51,600.00 | 51,700.00 | 48,902.14 | 64,216 |
| 2024-02-26 | 55,000.00 | 55,000.00 | 52,000.00 | 52,300.00 | 49,469.67 | 177,296 |
| 2024-02-25 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 52,212.74 | 0 |
| 2024-02-23 | 54,700.00 | 55,600.00 | 54,300.00 | 55,200.00 | 52,212.74 | 76,905 |
| 2024-02-22 | 55,000.00 | 55,300.00 | 54,100.00 | 54,500.00 | 51,550.62 | 65,605 |
| 2024-02-21 | 55,100.00 | 56,200.00 | 54,300.00 | 54,500.00 | 51,550.62 | 78,932 |
| 2024-02-20 | 57,200.00 | 57,200.00 | 55,100.00 | 55,200.00 | 52,212.74 | 91,677 |
| 2024-02-19 | 55,400.00 | 57,400.00 | 55,000.00 | 57,400.00 | 54,293.68 | 192,146 |
| 2024-02-16 | 53,300.00 | 55,200.00 | 53,100.00 | 55,000.00 | 52,023.56 | 108,294 |
| 2024-02-15 | 54,500.00 | 54,600.00 | 52,700.00 | 52,700.00 | 49,848.03 | 157,377 |
| 2024-02-14 | 54,300.00 | 55,400.00 | 53,700.00 | 54,000.00 | 51,077.68 | 112,546 |
| 2024-02-13 | 56,700.00 | 57,300.00 | 54,400.00 | 55,000.00 | 52,023.56 | 243,030 |
| 2024-02-12 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 53,631.56 | 0 |
| 2024-02-08 | 59,400.00 | 59,400.00 | 56,100.00 | 56,700.00 | 53,631.56 | 430,144 |
| 2024-02-07 | 58,800.00 | 61,900.00 | 57,000.00 | 59,100.00 | 55,901.68 | 429,524 |
| 2024-02-06 | 59,400.00 | 60,100.00 | 57,900.00 | 58,500.00 | 55,334.15 | 159,349 |
| 2024-02-05 | 59,300.00 | 60,000.00 | 57,500.00 | 59,900.00 | 56,658.38 | 223,069 |
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.