Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	51,800.00	52,200.00	51,400.00	51,800.00	47,790.37	52,074
2023-05-25	52,300.00	52,600.00	51,800.00	52,000.00	47,974.89	50,297
2023-05-24	52,800.00	53,000.00	52,300.00	52,500.00	48,436.19	70,780
2023-05-23	53,700.00	53,700.00	52,900.00	53,000.00	48,897.49	56,226
2023-05-22	53,000.00	53,800.00	52,900.00	53,500.00	49,358.78	88,834
2023-05-19	52,700.00	53,300.00	52,600.00	52,900.00	48,805.23	77,207
2023-05-18	52,100.00	53,100.00	52,000.00	52,700.00	48,620.71	70,159
2023-05-17	51,600.00	52,400.00	51,400.00	52,200.00	48,159.41	64,001
2023-05-16	51,900.00	52,000.00	51,300.00	51,600.00	47,605.86	64,586
2023-05-15	51,500.00	51,700.00	51,000.00	51,700.00	47,698.11	48,860
2023-05-12	52,200.00	52,300.00	51,100.00	51,700.00	47,698.11	89,591
2023-05-11	52,600.00	52,800.00	52,100.00	52,200.00	48,159.41	76,090
2023-05-10	52,200.00	53,000.00	52,000.00	52,400.00	48,343.93	89,074
2023-05-09	52,400.00	52,600.00	51,900.00	52,100.00	48,067.15	39,573
2023-05-08	51,500.00	52,500.00	51,500.00	52,400.00	48,343.93	89,859
2023-05-07	51,300.00	51,300.00	51,300.00	51,300.00	47,329.08	0
2023-05-04	51,900.00	51,900.00	50,800.00	51,300.00	47,329.08	115,970
2023-05-03	52,700.00	53,300.00	51,900.00	52,200.00	48,159.41	89,761
2023-05-02	51,700.00	53,500.00	51,600.00	53,000.00	48,897.49	130,478
2023-04-28	50,800.00	52,000.00	50,500.00	51,700.00	47,698.11	88,805
2023-04-27	51,000.00	51,000.00	50,300.00	50,800.00	46,867.78	66,254
2023-04-26	50,700.00	51,400.00	50,600.00	51,100.00	47,144.56	61,951
2023-04-25	51,700.00	51,900.00	50,600.00	50,800.00	46,867.78	131,149
2023-04-24	52,400.00	52,400.00	51,600.00	51,700.00	47,698.11	72,236
2023-04-23	52,400.00	52,400.00	52,400.00	52,400.00	48,343.93	0
2023-04-21	52,300.00	52,600.00	51,700.00	52,400.00	48,343.93	91,074
2023-04-20	53,200.00	53,200.00	52,300.00	52,500.00	48,436.19	94,475
2023-04-19	53,000.00	53,500.00	52,900.00	53,200.00	49,082.01	82,432
2023-04-18	52,600.00	53,100.00	52,300.00	52,800.00	48,712.97	92,539
2023-04-17	53,200.00	53,300.00	52,500.00	52,700.00	48,620.71	69,597
2023-04-16	53,100.00	53,100.00	53,100.00	53,100.00	48,989.75	0
2023-04-14	52,700.00	53,300.00	52,600.00	53,100.00	48,989.75	138,211
2023-04-13	52,200.00	52,600.00	52,100.00	52,600.00	48,528.45	102,310
2023-04-12	52,400.00	52,700.00	52,100.00	52,400.00	48,343.93	79,840
2023-04-11	51,900.00	52,500.00	51,600.00	52,400.00	48,343.93	99,374
2023-04-10	52,200.00	52,200.00	51,700.00	51,800.00	47,790.37	74,273
2023-04-09	446.33	446.33	446.33	446.33	536.48	0
2023-04-07	40,219.93	40,219.93	39,836.16	40,066.42	48,159.41	69,260
2023-04-06	40,680.47	40,910.73	40,143.18	40,143.18	48,251.67	94,331
2023-04-05	40,987.49	41,371.27	40,757.22	40,757.22	48,989.75	116,522
2023-04-04	42,215.58	42,215.58	40,987.49	41,217.76	49,543.30	123,221
2023-04-03	41,985.31	42,369.09	41,755.05	42,062.07	50,558.16	73,380
2023-03-31	41,448.02	42,138.82	41,371.27	41,985.31	50,465.90	125,334
2023-03-30	41,141.00	41,678.29	40,680.47	41,371.27	49,727.82	84,060
2023-03-29	41,064.25	41,448.02	40,757.22	41,064.25	49,358.78	77,416
2023-03-28	40,680.47	41,064.25	40,526.96	41,064.25	49,358.78	45,010
2023-03-27	40,526.96	40,910.73	40,066.42	40,603.71	48,805.23	45,259
2023-03-24	40,219.93	40,910.73	40,066.42	40,603.71	48,805.23	67,235
2023-03-23	40,296.69	40,757.22	39,989.67	40,526.96	48,712.97	89,082
2023-03-22	41,064.25	41,064.25	40,373.45	40,450.20	48,620.71	65,517
2023-03-21	40,987.49	40,987.49	40,526.96	40,910.73	49,174.27	46,030
2023-03-20	40,373.45	41,294.51	40,373.45	40,680.47	48,897.49	56,338
2023-03-19	446.33	446.33	446.33	446.33	536.48	0
2023-03-17	39,989.67	40,757.22	39,912.91	40,066.42	48,159.41	84,046
2023-03-16	39,912.91	40,143.18	39,529.13	39,836.16	47,882.63	74,275
2023-03-15	40,603.71	40,757.22	40,143.18	40,219.93	48,343.93	107,489
2023-03-14	40,910.73	41,141.00	40,219.93	40,296.69	48,436.19	112,180
2023-03-13	40,987.49	41,294.51	40,373.45	41,141.00	49,451.04	101,209
2023-03-12	459.15	459.15	459.15	459.15	551.89	0
2023-03-10	41,371.27	41,601.54	41,064.25	41,217.76	49,543.30	87,907

← NewerPage 15 of 22 · 1,269 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.