Hyundai Department historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	51,600.00	51,700.00	50,500.00	51,000.00	47,052.30	95,704
2023-11-09	52,100.00	52,300.00	51,200.00	51,600.00	47,605.86	106,607
2023-11-08	54,300.00	54,500.00	51,600.00	52,100.00	48,067.15	350,498
2023-11-07	55,200.00	55,600.00	53,800.00	54,000.00	49,820.08	99,558
2023-11-06	54,700.00	55,300.00	53,900.00	55,100.00	50,834.93	116,191
2023-11-03	54,200.00	54,500.00	53,400.00	53,700.00	49,543.30	84,358
2023-11-02	54,300.00	54,600.00	53,000.00	53,400.00	49,266.52	101,199
2023-11-01	53,400.00	54,900.00	53,100.00	54,100.00	49,912.34	76,347
2023-10-31	53,500.00	54,300.00	52,900.00	53,400.00	49,266.52	73,002
2023-10-30	52,800.00	53,400.00	52,000.00	53,200.00	49,082.01	93,719
2023-10-27	53,900.00	54,400.00	53,300.00	53,900.00	49,727.82	66,920
2023-10-26	54,100.00	54,500.00	52,700.00	53,400.00	49,266.52	76,543
2023-10-25	53,900.00	55,200.00	53,600.00	54,600.00	50,373.64	90,317
2023-10-24	53,600.00	53,800.00	52,000.00	53,700.00	49,543.30	73,731
2023-10-23	52,200.00	53,100.00	52,100.00	52,900.00	48,805.23	55,680
2023-10-20	53,300.00	53,600.00	51,700.00	52,300.00	48,251.67	68,304
2023-10-19	53,600.00	54,100.00	52,900.00	53,400.00	49,266.52	51,871
2023-10-18	55,000.00	55,400.00	53,800.00	54,200.00	50,004.60	144,465
2023-10-17	55,400.00	55,500.00	54,600.00	55,100.00	50,834.93	92,006
2023-10-16	55,300.00	55,300.00	54,100.00	55,100.00	50,834.93	67,093
2023-10-13	54,700.00	55,400.00	54,500.00	55,400.00	51,111.71	89,219
2023-10-12	56,000.00	56,200.00	55,100.00	55,200.00	50,927.19	93,146
2023-10-11	56,100.00	56,600.00	54,700.00	55,500.00	51,203.97	66,574
2023-10-10	56,800.00	57,400.00	55,300.00	55,800.00	51,480.75	88,097
2023-10-06	57,700.00	58,300.00	55,700.00	56,800.00	52,403.34	196,720
2023-10-05	58,800.00	59,700.00	57,900.00	58,000.00	53,510.46	102,220
2023-10-04	62,100.00	62,500.00	58,500.00	59,200.00	54,617.57	242,084
2023-09-27	63,200.00	64,000.00	62,200.00	63,600.00	58,676.98	70,173
2023-09-26	66,300.00	66,400.00	63,000.00	63,800.00	58,861.50	112,971
2023-09-25	64,200.00	66,500.00	64,200.00	65,900.00	60,798.95	61,540
2023-09-24	64,900.00	64,900.00	64,900.00	64,900.00	59,876.36	0
2023-09-22	64,800.00	65,300.00	63,500.00	64,900.00	59,876.36	55,746
2023-09-21	66,100.00	66,700.00	65,300.00	65,300.00	60,245.39	74,138
2023-09-20	67,000.00	68,200.00	66,500.00	66,500.00	61,352.51	67,205
2023-09-19	67,100.00	67,400.00	66,300.00	66,900.00	61,721.55	48,221
2023-09-18	67,500.00	67,800.00	66,500.00	67,300.00	62,090.58	36,211
2023-09-15	66,800.00	67,800.00	66,100.00	67,300.00	62,090.58	100,259
2023-09-14	65,800.00	66,800.00	65,500.00	66,300.00	61,167.99	81,276
2023-09-13	66,600.00	67,000.00	64,700.00	65,400.00	60,337.65	135,100
2023-09-12	69,900.00	69,900.00	66,500.00	67,300.00	62,090.58	100,407
2023-09-11	67,900.00	70,000.00	67,200.00	69,300.00	63,935.77	123,956
2023-09-10	67,900.00	67,900.00	67,900.00	67,900.00	62,644.14	0
2023-09-08	67,300.00	68,000.00	65,700.00	67,900.00	62,644.14	115,434
2023-09-07	67,400.00	67,700.00	65,800.00	67,300.00	62,090.58	107,628
2023-09-06	68,800.00	69,900.00	68,100.00	68,200.00	62,920.92	63,542
2023-09-05	69,800.00	70,800.00	68,300.00	68,500.00	63,197.70	119,568
2023-09-04	67,900.00	69,600.00	67,200.00	69,300.00	63,935.77	89,444
2023-09-01	69,000.00	70,200.00	68,100.00	68,100.00	62,828.66	105,895
2023-08-31	70,300.00	70,700.00	68,600.00	69,400.00	64,028.03	145,101
2023-08-30	70,900.00	71,500.00	69,800.00	70,400.00	64,950.62	116,070
2023-08-29	70,000.00	70,800.00	68,900.00	70,600.00	65,135.14	125,884
2023-08-28	69,100.00	71,000.00	68,500.00	69,900.00	64,489.33	212,004
2023-08-25	65,600.00	68,000.00	65,300.00	67,100.00	61,906.06	87,185
2023-08-24	65,900.00	67,300.00	65,200.00	66,200.00	61,075.73	79,674
2023-08-23	64,200.00	66,800.00	64,100.00	65,800.00	60,706.69	92,057
2023-08-22	64,400.00	65,900.00	63,800.00	64,600.00	59,599.58	59,443
2023-08-21	64,200.00	65,300.00	62,800.00	64,400.00	59,415.06	99,628
2023-08-20	65,100.00	65,100.00	65,100.00	65,100.00	60,060.88	0
2023-08-18	65,100.00	67,500.00	64,700.00	65,100.00	60,060.88	160,985
2023-08-17	67,300.00	67,300.00	64,100.00	65,300.00	60,245.39	196,215

← NewerPage 13 of 22 · 1,273 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.