Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	69,000.00	69,000.00	65,000.00	68,000.00	62,736.40	347,484
2023-08-15	70,800.00	70,800.00	70,800.00	70,800.00	65,319.66	0
2023-08-14	66,700.00	71,700.00	66,600.00	70,800.00	65,319.66	421,398
2023-08-11	65,900.00	67,000.00	64,900.00	66,600.00	61,444.77	407,278
2023-08-10	59,700.00	65,800.00	59,300.00	65,200.00	60,153.14	1,027,337
2023-08-09	57,700.00	58,900.00	56,400.00	56,500.00	52,126.57	232,460
2023-08-08	60,100.00	60,700.00	57,000.00	57,000.00	52,587.86	217,151
2023-08-07	59,300.00	61,200.00	59,100.00	60,800.00	56,093.72	186,573
2023-08-06	59,800.00	59,800.00	59,800.00	59,800.00	55,171.13	0
2023-08-04	56,800.00	60,100.00	56,000.00	59,800.00	55,171.13	246,638
2023-08-03	56,900.00	57,400.00	55,800.00	56,700.00	52,311.09	89,541
2023-08-02	55,900.00	57,500.00	55,800.00	56,800.00	52,403.34	111,558
2023-08-01	55,100.00	56,800.00	55,100.00	56,300.00	51,942.05	98,577
2023-07-31	55,600.00	56,200.00	55,200.00	55,400.00	51,111.71	67,772
2023-07-28	56,000.00	56,400.00	55,000.00	55,500.00	51,203.97	89,368
2023-07-27	52,800.00	57,000.00	52,800.00	56,600.00	52,218.83	257,101
2023-07-26	53,600.00	54,000.00	51,800.00	52,800.00	48,712.97	128,689
2023-07-25	54,200.00	54,400.00	53,200.00	53,600.00	49,451.04	68,357
2023-07-24	54,800.00	55,100.00	53,800.00	54,200.00	50,004.60	96,581
2023-07-23	54,800.00	54,800.00	54,800.00	54,800.00	50,558.16	0
2023-07-21	55,000.00	55,500.00	54,700.00	54,800.00	50,558.16	60,014
2023-07-20	54,000.00	55,400.00	53,500.00	55,000.00	50,742.68	124,984
2023-07-19	53,800.00	55,100.00	53,700.00	54,000.00	49,820.08	72,889
2023-07-18	54,700.00	54,800.00	53,300.00	54,000.00	49,820.08	77,785
2023-07-17	53,600.00	55,000.00	53,600.00	54,700.00	50,465.90	97,773
2023-07-14	54,000.00	54,600.00	53,200.00	53,900.00	49,727.82	87,606
2023-07-13	54,400.00	55,300.00	53,800.00	54,000.00	49,820.08	175,463
2023-07-12	52,600.00	54,800.00	52,200.00	54,400.00	50,189.12	276,719
2023-07-11	52,000.00	52,500.00	51,600.00	52,500.00	48,436.19	107,056
2023-07-10	50,900.00	51,900.00	50,500.00	51,800.00	47,790.37	111,807
2023-07-09	50,800.00	50,800.00	50,800.00	50,800.00	46,867.78	0
2023-07-07	51,200.00	51,500.00	50,200.00	50,800.00	46,867.78	128,344
2023-07-06	51,600.00	52,000.00	50,900.00	51,400.00	47,421.34	189,611
2023-07-05	49,750.00	51,700.00	49,750.00	51,600.00	47,605.86	336,079
2023-07-04	49,550.00	50,000.00	49,450.00	49,600.00	45,760.67	69,917
2023-07-03	49,500.00	49,950.00	49,300.00	49,850.00	45,991.32	88,159
2023-06-30	47,750.00	49,650.00	47,550.00	49,300.00	45,483.89	188,139
2023-06-29	48,600.00	48,800.00	47,850.00	47,850.00	44,146.13	83,248
2023-06-28	49,100.00	49,300.00	48,500.00	48,950.00	45,160.98	52,929
2023-06-27	48,700.00	49,050.00	48,550.00	49,050.00	45,253.24	41,827
2023-06-26	48,050.00	48,750.00	47,850.00	48,700.00	44,930.33	60,645
2023-06-23	49,250.00	49,250.00	48,250.00	48,450.00	44,699.68	65,174
2023-06-22	49,200.00	49,200.00	48,800.00	48,850.00	45,068.72	95,622
2023-06-21	50,900.00	51,000.00	49,100.00	49,100.00	45,299.37	174,923
2023-06-20	50,700.00	51,300.00	50,700.00	50,700.00	46,775.52	31,056
2023-06-19	50,900.00	51,100.00	50,600.00	50,700.00	46,775.52	36,308
2023-06-16	50,600.00	51,300.00	50,400.00	51,000.00	47,052.30	98,856
2023-06-15	51,200.00	51,400.00	50,500.00	50,600.00	46,683.26	67,490
2023-06-14	51,200.00	51,400.00	50,600.00	51,300.00	47,329.08	51,149
2023-06-13	51,500.00	51,900.00	51,000.00	51,200.00	47,236.82	45,904
2023-06-12	52,000.00	52,000.00	51,100.00	51,500.00	47,513.60	54,402
2023-06-09	51,700.00	51,900.00	51,100.00	51,900.00	47,882.63	66,569
2023-06-08	51,600.00	51,600.00	50,900.00	51,500.00	47,513.60	60,394
2023-06-07	51,500.00	51,900.00	51,400.00	51,400.00	47,421.34	60,906
2023-06-05	51,100.00	51,300.00	50,900.00	51,200.00	47,236.82	50,892
2023-06-02	50,700.00	51,000.00	50,400.00	50,800.00	46,867.78	66,939
2023-06-01	51,100.00	51,300.00	50,600.00	50,700.00	46,775.52	64,889
2023-05-31	51,300.00	51,700.00	51,000.00	51,100.00	47,144.56	76,993
2023-05-30	52,000.00	52,000.00	51,300.00	51,500.00	47,513.60	48,240
2023-05-26	51,800.00	52,200.00	51,400.00	51,800.00	47,790.37	52,074

← NewerPage 14 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.