Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 57,600.00 | 59,400.00 | 56,100.00 | 58,500.00 | 55,334.15 | 394,136 |
| 2024-02-01 | 53,700.00 | 58,400.00 | 53,500.00 | 58,100.00 | 54,955.80 | 544,022 |
| 2024-01-31 | 52,600.00 | 54,200.00 | 52,300.00 | 53,800.00 | 50,888.50 | 285,484 |
| 2024-01-30 | 51,900.00 | 53,500.00 | 51,200.00 | 52,400.00 | 49,564.26 | 430,893 |
| 2024-01-29 | 47,800.00 | 51,600.00 | 47,400.00 | 51,200.00 | 48,429.20 | 367,786 |
| 2024-01-26 | 47,000.00 | 47,800.00 | 46,850.00 | 47,600.00 | 45,024.03 | 36,421 |
| 2024-01-25 | 47,000.00 | 47,450.00 | 46,600.00 | 47,350.00 | 44,787.55 | 40,613 |
| 2024-01-24 | 47,150.00 | 47,150.00 | 46,450.00 | 46,950.00 | 44,409.20 | 32,605 |
| 2024-01-23 | 46,350.00 | 47,250.00 | 46,200.00 | 47,200.00 | 44,645.67 | 56,046 |
| 2024-01-22 | 46,150.00 | 46,300.00 | 45,600.00 | 46,250.00 | 43,747.08 | 58,554 |
| 2024-01-19 | 46,350.00 | 46,650.00 | 45,700.00 | 45,800.00 | 43,321.44 | 77,284 |
| 2024-01-18 | 46,000.00 | 46,300.00 | 45,800.00 | 46,200.00 | 43,699.79 | 56,943 |
| 2024-01-17 | 48,400.00 | 48,400.00 | 45,950.00 | 46,000.00 | 43,510.61 | 194,195 |
| 2024-01-16 | 48,600.00 | 48,700.00 | 48,100.00 | 48,150.00 | 45,544.26 | 50,531 |
| 2024-01-15 | 49,350.00 | 49,400.00 | 48,650.00 | 48,650.00 | 46,017.20 | 3,237 |
| 2024-01-14 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 46,442.85 | 0 |
| 2024-01-12 | 48,900.00 | 49,200.00 | 48,650.00 | 49,100.00 | 46,442.85 | 62,778 |
| 2024-01-11 | 49,300.00 | 49,950.00 | 48,950.00 | 48,950.00 | 46,300.97 | 90,784 |
| 2024-01-10 | 49,500.00 | 49,550.00 | 48,700.00 | 49,100.00 | 46,442.85 | 111,213 |
| 2024-01-09 | 49,550.00 | 49,650.00 | 49,050.00 | 49,300.00 | 46,632.03 | 47,482 |
| 2024-01-08 | 50,000.00 | 50,000.00 | 49,000.00 | 49,050.00 | 46,395.56 | 110,487 |
| 2024-01-05 | 50,000.00 | 50,400.00 | 49,750.00 | 49,800.00 | 47,104.97 | 72,181 |
| 2024-01-04 | 50,600.00 | 50,900.00 | 50,000.00 | 50,100.00 | 47,388.73 | 80,782 |
| 2024-01-03 | 51,400.00 | 51,400.00 | 50,700.00 | 50,800.00 | 48,050.85 | 70,236 |
| 2024-01-02 | 51,800.00 | 51,900.00 | 51,000.00 | 51,500.00 | 48,712.97 | 64,474 |
| 2023-12-28 | 51,300.00 | 52,000.00 | 51,100.00 | 51,800.00 | 48,996.73 | 80,416 |
| 2023-12-27 | 52,500.00 | 52,500.00 | 50,900.00 | 51,300.00 | 48,523.79 | 123,192 |
| 2023-12-26 | 52,100.00 | 52,800.00 | 51,800.00 | 52,800.00 | 48,712.97 | 127,990 |
| 2023-12-22 | 51,900.00 | 52,300.00 | 51,500.00 | 52,100.00 | 48,067.15 | 63,739 |
| 2023-12-21 | 52,200.00 | 52,300.00 | 51,500.00 | 51,600.00 | 47,605.86 | 66,516 |
| 2023-12-20 | 51,800.00 | 52,300.00 | 51,600.00 | 52,300.00 | 48,251.67 | 77,969 |
| 2023-12-19 | 51,400.00 | 51,700.00 | 51,100.00 | 51,500.00 | 47,513.60 | 55,357 |
| 2023-12-18 | 51,800.00 | 52,000.00 | 51,300.00 | 51,500.00 | 47,513.60 | 48,904 |
| 2023-12-17 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 47,974.89 | 0 |
| 2023-12-15 | 51,800.00 | 52,100.00 | 51,500.00 | 52,000.00 | 47,974.89 | 73,274 |
| 2023-12-14 | 51,000.00 | 51,800.00 | 50,600.00 | 51,500.00 | 47,513.60 | 132,766 |
| 2023-12-13 | 51,200.00 | 51,200.00 | 50,600.00 | 50,600.00 | 46,683.26 | 50,639 |
| 2023-12-12 | 51,100.00 | 51,400.00 | 50,800.00 | 51,000.00 | 47,052.30 | 56,442 |
| 2023-12-11 | 50,900.00 | 51,000.00 | 50,500.00 | 50,900.00 | 46,960.04 | 50,867 |
| 2023-12-08 | 51,000.00 | 51,200.00 | 50,600.00 | 50,800.00 | 46,867.78 | 47,346 |
| 2023-12-07 | 51,500.00 | 51,900.00 | 50,600.00 | 50,800.00 | 46,867.78 | 121,264 |
| 2023-12-06 | 51,800.00 | 52,000.00 | 51,600.00 | 52,000.00 | 47,974.89 | 47,405 |
| 2023-12-05 | 51,200.00 | 52,200.00 | 50,800.00 | 51,800.00 | 47,790.37 | 86,995 |
| 2023-12-04 | 51,200.00 | 51,900.00 | 50,800.00 | 51,300.00 | 47,329.08 | 79,940 |
| 2023-12-01 | 51,000.00 | 51,300.00 | 50,600.00 | 50,700.00 | 46,775.52 | 68,208 |
| 2023-11-30 | 50,900.00 | 51,200.00 | 50,700.00 | 50,800.00 | 46,867.78 | 74,329 |
| 2023-11-29 | 51,400.00 | 51,600.00 | 50,800.00 | 51,000.00 | 47,052.30 | 78,453 |
| 2023-11-28 | 52,300.00 | 52,400.00 | 51,400.00 | 51,600.00 | 47,605.86 | 67,821 |
| 2023-11-27 | 52,000.00 | 52,500.00 | 51,600.00 | 52,100.00 | 48,067.15 | 68,248 |
| 2023-11-26 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 48,343.93 | 0 |
| 2023-11-24 | 53,000.00 | 53,000.00 | 52,100.00 | 52,400.00 | 48,343.93 | 50,678 |
| 2023-11-23 | 52,700.00 | 52,900.00 | 52,300.00 | 52,800.00 | 48,712.97 | 80,633 |
| 2023-11-22 | 52,800.00 | 53,200.00 | 52,100.00 | 52,700.00 | 48,620.71 | 81,710 |
| 2023-11-21 | 52,300.00 | 53,300.00 | 52,100.00 | 53,200.00 | 49,082.01 | 122,799 |
| 2023-11-20 | 51,200.00 | 52,200.00 | 51,100.00 | 52,000.00 | 47,974.89 | 73,119 |
| 2023-11-17 | 51,800.00 | 51,900.00 | 51,000.00 | 51,200.00 | 47,236.82 | 50,369 |
| 2023-11-16 | 51,500.00 | 51,800.00 | 51,200.00 | 51,700.00 | 47,698.11 | 56,676 |
| 2023-11-15 | 51,400.00 | 51,700.00 | 51,000.00 | 51,500.00 | 47,513.60 | 139,277 |
| 2023-11-14 | 50,300.00 | 50,800.00 | 50,200.00 | 50,600.00 | 46,683.26 | 69,643 |
| 2023-11-13 | 51,500.00 | 51,600.00 | 49,650.00 | 50,000.00 | 46,129.70 | 162,547 |
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.