Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	41,524.78	41,831.80	41,524.78	41,678.29	50,096.86	70,164
2023-03-08	41,678.29	41,831.80	41,371.27	41,448.02	49,820.08	90,293
2023-03-07	42,292.34	42,292.34	41,908.56	41,908.56	50,373.64	71,778
2023-03-06	42,829.62	42,906.38	42,138.82	42,138.82	50,650.42	109,725
2023-03-03	42,522.60	42,676.11	42,215.58	42,369.09	50,927.19	74,563
2023-03-02	41,678.29	42,445.85	41,678.29	42,062.07	50,558.16	89,680
2023-02-28	41,908.56	42,292.34	41,678.29	41,678.29	50,096.86	121,830
2023-02-27	42,215.58	42,292.34	41,678.29	41,908.56	50,373.64	86,282
2023-02-26	472.83	472.83	472.83	472.83	568.34	0
2023-02-24	42,676.11	42,752.87	42,369.09	42,445.85	51,019.45	77,506
2023-02-23	42,676.11	43,059.89	42,522.60	42,752.87	51,388.49	1,072
2023-02-22	42,983.14	43,059.89	42,445.85	42,599.36	51,203.97	386
2023-02-21	44,057.71	44,364.74	42,983.14	43,213.40	51,942.05	729
2023-02-20	43,520.43	44,134.47	43,136.65	43,904.20	52,772.38	106
2023-02-17	43,290.16	43,597.18	42,676.11	43,366.91	52,126.57	698
2023-02-16	42,983.14	43,520.43	42,983.14	43,366.91	52,126.57	731
2023-02-15	44,595.00	44,595.00	42,829.62	42,906.38	51,573.01	1,121
2023-02-14	45,823.09	45,823.09	44,518.25	44,518.25	53,510.46	588
2023-02-13	46,667.40	46,667.40	45,055.54	45,439.32	54,617.57	364
2023-02-12	521.57	521.57	521.57	521.57	626.92	0
2023-02-10	46,974.43	48,125.76	46,130.12	47,051.18	56,555.02	408
2023-02-09	47,204.69	47,665.23	46,667.40	46,974.43	56,462.76	489
2023-02-08	47,127.94	47,511.72	46,974.43	47,281.45	56,831.80	30
2023-02-07	47,972.25	48,663.05	46,974.43	47,204.69	56,739.54	153
2023-02-06	49,277.10	49,277.10	47,895.49	47,895.49	57,569.87	161
2023-02-05	548.07	548.07	548.07	548.07	658.78	0
2023-02-03	47,972.25	49,277.10	47,511.72	49,200.34	59,138.28	104
2023-02-02	48,509.54	48,586.29	47,972.25	47,972.25	57,662.13	61
2023-02-01	47,895.49	49,046.83	47,895.49	48,125.76	57,846.65	163
2023-01-31	47,895.49	47,972.25	47,127.94	47,511.72	57,108.57	58
2023-01-30	48,279.27	48,279.27	47,588.47	47,588.47	57,200.83	55
2023-01-29	539.52	539.52	539.52	539.52	648.50	0
2023-01-27	47,741.98	48,663.05	47,511.72	48,586.29	58,400.21	81
2023-01-26	47,204.69	47,895.49	46,974.43	47,204.69	56,739.54	75
2023-01-25	48,509.54	48,663.05	47,127.94	47,281.45	56,831.80	583
2023-01-20	48,970.07	49,353.85	48,356.03	48,509.54	58,307.95	40,827
2023-01-19	48,893.32	49,353.85	48,356.03	49,353.85	59,322.80	72,629
2023-01-18	48,816.56	48,816.56	47,972.25	48,586.29	58,400.21	49,165
2023-01-17	49,123.58	49,123.58	47,895.49	48,432.78	58,215.69	61,832
2023-01-16	47,972.25	48,432.78	47,741.98	48,125.76	57,846.65	43,624
2023-01-15	535.25	535.25	535.25	535.25	643.36	0
2023-01-13	48,663.05	48,970.07	47,665.23	48,049.01	57,754.39	50,482
2023-01-12	48,586.29	48,663.05	47,895.49	48,125.76	57,846.65	64,594
2023-01-11	49,123.58	49,200.34	48,125.76	48,279.27	58,031.17	56,794
2023-01-10	48,739.81	49,200.34	48,356.03	48,432.78	58,215.69	80,477
2023-01-09	46,820.92	49,200.34	46,744.16	48,739.81	58,584.73	154,930
2023-01-06	46,206.87	46,897.67	46,053.36	46,360.38	55,724.68	57,098
2023-01-05	44,825.27	46,667.40	44,518.25	46,283.63	55,632.42	86,719
2023-01-04	44,748.51	44,748.51	44,057.71	44,441.49	53,418.20	26,320
2023-01-03	44,364.74	44,902.03	43,673.94	44,441.49	53,418.20	49,834
2023-01-02	45,362.56	45,516.07	44,287.98	44,441.49	53,418.20	35,532
2022-12-29	46,437.14	46,513.89	44,825.27	45,285.80	54,433.05	65,634
2022-12-28	44,902.03	47,741.98	44,671.76	46,897.67	56,370.50	143,548
2022-12-27	45,439.32	46,437.14	45,362.56	45,592.83	53,602.72	85,543
2022-12-26	45,209.05	45,746.34	44,748.51	45,285.80	53,241.76	45,940
2022-12-23	45,823.09	46,206.87	45,209.05	45,209.05	53,151.52	38,337
2022-12-22	44,978.78	46,053.36	44,978.78	46,053.36	54,144.16	49,579
2022-12-21	45,055.54	45,285.80	44,595.00	45,209.05	53,151.52	27,311
2022-12-20	45,209.05	45,209.05	44,287.98	44,518.25	52,339.35	35,208
2022-12-19	44,902.03	45,362.56	44,748.51	45,055.54	52,971.04	17,151

← NewerPage 16 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.