Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	44,978.78	45,439.32	44,825.27	45,362.56	53,332.00	35,410
2022-12-15	45,285.80	45,669.58	45,132.29	45,362.56	53,332.00	36,168
2022-12-14	46,283.63	46,667.40	44,978.78	45,209.05	53,151.52	87,855
2022-12-13	46,974.43	47,051.18	45,746.34	46,130.12	54,234.40	35,083
2022-12-12	46,820.92	47,204.69	46,360.38	46,667.40	54,866.08	21,944
2022-12-11	524.13	524.13	524.13	524.13	616.21	0
2022-12-09	46,360.38	47,051.18	45,823.09	47,051.18	55,317.28	62,594
2022-12-08	46,667.40	46,897.67	45,516.07	45,746.34	53,783.20	66,939
2022-12-07	45,899.85	47,127.94	45,592.83	46,667.40	54,866.08	64,678
2022-12-06	46,744.16	47,051.18	45,823.09	45,976.60	54,053.92	54,232
2022-12-05	46,283.63	47,358.21	46,130.12	47,127.94	55,407.52	71,514
2022-12-02	46,590.65	46,744.16	45,362.56	45,746.34	53,783.20	39,359
2022-12-01	46,513.89	46,897.67	46,283.63	46,513.89	54,685.60	67,739
2022-11-30	45,976.60	47,127.94	45,669.58	46,283.63	54,414.88	86,766
2022-11-29	45,439.32	46,283.63	44,902.03	45,976.60	54,053.92	63,813
2022-11-28	45,592.83	45,746.34	44,902.03	45,362.56	53,332.00	69,018
2022-11-25	46,130.12	46,130.12	45,592.83	45,823.09	53,873.44	61,037
2022-11-24	44,825.27	46,053.36	44,825.27	45,823.09	53,873.44	102,441
2022-11-23	44,902.03	45,055.54	44,518.25	44,978.78	52,880.79	57,880
2022-11-22	44,364.74	44,748.51	43,827.45	44,748.51	52,610.07	87,505
2022-11-21	43,673.94	44,441.49	43,213.40	44,364.74	52,158.87	94,556
2022-11-18	44,287.98	44,518.25	43,597.18	43,673.94	51,346.71	109,540
2022-11-17	45,055.54	45,209.05	43,980.96	44,057.71	51,797.91	85,177
2022-11-16	45,132.29	45,516.07	44,211.23	45,055.54	52,971.04	103,463
2022-11-15	45,592.83	45,592.83	44,441.49	44,825.27	52,700.31	94,717
2022-11-14	45,209.05	45,899.85	44,902.03	45,132.29	53,061.28	136,750
2022-11-11	45,823.09	45,976.60	44,825.27	45,055.54	52,971.04	115,792
2022-11-10	45,209.05	45,516.07	44,748.51	44,748.51	52,610.07	59,399
2022-11-09	45,132.29	45,823.09	44,825.27	45,516.07	53,512.48	99,897
2022-11-08	43,904.20	45,055.54	43,673.94	44,671.76	52,519.83	124,277
2022-11-07	42,983.14	43,980.96	42,752.87	43,597.18	51,256.47	60,178
2022-11-06	477.96	477.96	477.96	477.96	561.93	0
2022-11-04	41,908.56	42,983.14	41,678.29	42,906.38	50,444.31	61,592
2022-11-03	41,985.31	42,522.60	41,678.29	42,062.07	49,451.66	34,751
2022-11-02	42,138.82	42,829.62	41,908.56	42,445.85	49,902.87	42,148
2022-11-01	41,678.29	42,676.11	41,294.51	42,445.85	49,902.87	38,923
2022-10-31	42,829.62	42,906.38	41,294.51	41,524.78	48,819.98	74,674
2022-10-30	477.11	477.11	477.11	477.11	560.93	0
2022-10-28	42,599.36	43,136.65	42,599.36	42,829.62	50,354.07	44,560
2022-10-27	42,138.82	42,752.87	41,831.80	42,752.87	50,263.83	81,001
2022-10-26	41,831.80	42,138.82	41,294.51	41,831.80	49,180.94	36,562
2022-10-25	43,059.89	43,059.89	41,448.02	41,755.05	49,090.70	73,751
2022-10-24	42,983.14	43,290.16	42,292.34	42,752.87	50,263.83	59,876
2022-10-21	42,906.38	42,906.38	42,215.58	42,752.87	50,263.83	40,597
2022-10-20	42,445.85	42,906.38	42,215.58	42,906.38	50,444.31	55,359
2022-10-19	43,213.40	43,443.67	42,292.34	42,522.60	49,993.11	52,858
2022-10-18	41,678.29	43,059.89	41,601.54	43,059.89	50,624.79	72,954
2022-10-17	41,294.51	41,371.27	40,833.98	41,217.76	48,459.02	56,984
2022-10-14	41,371.27	42,062.07	41,294.51	41,448.02	48,729.74	58,664
2022-10-13	41,371.27	41,678.29	40,757.22	41,217.76	48,459.02	93,078
2022-10-12	40,833.98	41,448.02	40,219.93	41,448.02	48,729.74	43,472
2022-10-11	41,678.29	42,062.07	40,603.71	41,217.76	48,459.02	59,974
2022-10-10	468.56	468.56	468.56	468.56	550.87	0
2022-10-07	41,831.80	42,983.14	41,755.05	42,062.07	49,451.66	73,754
2022-10-06	41,524.78	42,292.34	41,294.51	42,215.58	49,632.15	56,311
2022-10-05	42,522.60	42,522.60	40,833.98	41,294.51	48,549.26	119,008
2022-10-04	41,755.05	42,599.36	41,755.05	42,215.58	49,632.15	42,517
2022-09-30	41,524.78	41,985.31	40,987.49	41,755.05	49,090.70	89,716
2022-09-29	42,292.34	42,752.87	41,064.25	41,217.76	48,459.02	78,806
2022-09-28	41,294.51	42,138.82	40,833.98	42,138.82	49,541.91	166,454

← NewerPage 17 of 22 · 1,274 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.