Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	41,064.25	42,292.34	40,680.47	42,292.34	49,722.39	151,215
2022-09-26	43,366.91	43,366.91	41,217.76	41,678.29	49,000.46	128,742
2022-09-23	44,978.78	44,978.78	43,366.91	43,520.43	51,166.23	74,463
2022-09-22	44,518.25	44,671.76	44,057.71	44,211.23	51,978.39	48,663
2022-09-21	43,980.96	44,978.78	43,904.20	44,748.51	52,610.07	80,269
2022-09-20	44,825.27	45,132.29	43,673.94	44,364.74	52,158.87	184,614
2022-09-19	46,513.89	47,511.72	44,671.76	44,748.51	52,610.07	194,104
2022-09-16	46,283.63	46,820.92	46,130.12	46,513.89	54,685.60	118,419
2022-09-15	47,051.18	47,051.18	46,360.38	46,513.89	54,685.60	95,238
2022-09-14	46,437.14	46,897.67	46,206.87	46,667.40	54,866.08	49,336
2022-09-13	47,665.23	47,818.74	47,127.94	47,434.96	55,768.48	111,694
2022-09-08	46,513.89	47,204.69	46,206.87	47,051.18	55,317.28	72,405
2022-09-07	46,590.65	46,897.67	45,976.60	46,206.87	54,324.64	57,540
2022-09-06	46,897.67	47,127.94	46,360.38	46,820.92	55,046.56	31,360
2022-09-05	46,437.14	46,897.67	46,360.38	46,590.65	54,775.84	30,111
2022-09-02	47,204.69	47,204.69	46,206.87	46,437.14	54,595.36	66,964
2022-09-01	47,204.69	47,358.21	46,820.92	46,820.92	55,046.56	68,294
2022-08-31	47,127.94	47,588.47	46,974.43	47,511.72	55,858.72	61,515
2022-08-30	46,974.43	47,511.72	46,820.92	47,358.21	55,678.24	70,661
2022-08-29	47,204.69	47,358.21	46,820.92	46,897.67	55,136.80	89,548
2022-08-28	539.52	539.52	539.52	539.52	634.31	0
2022-08-26	48,970.07	48,970.07	48,356.03	48,432.78	56,941.61	62,827
2022-08-25	48,125.76	48,970.07	48,049.01	48,739.81	57,302.57	81,060
2022-08-24	48,432.78	48,432.78	47,434.96	47,895.49	56,309.93	112,276
2022-08-23	48,279.27	48,739.81	48,125.76	48,279.27	56,761.13	62,435
2022-08-22	49,737.63	49,814.38	48,279.27	48,739.81	57,302.57	130,767
2022-08-21	557.48	557.48	557.48	557.48	655.42	0
2022-08-19	50,658.70	50,735.45	49,967.90	50,044.65	58,836.65	57,624
2022-08-18	50,428.43	50,735.45	50,121.41	50,658.70	59,558.57	48,227
2022-08-17	50,581.94	51,349.50	50,428.43	50,735.45	59,648.81	93,514
2022-08-16	50,351.67	50,505.18	50,044.65	50,351.67	59,197.61	94,976
2022-08-12	51,349.50	51,349.50	49,737.63	50,044.65	58,836.65	245,071
2022-08-11	51,426.25	51,886.79	51,195.99	51,656.52	60,731.70	107,592
2022-08-10	50,965.72	51,656.52	50,581.94	50,812.21	59,739.06	82,259
2022-08-09	51,886.79	51,886.79	50,658.70	50,965.72	59,919.54	98,900
2022-08-08	50,351.67	52,117.05	49,967.90	52,117.05	61,273.14	112,631
2022-08-05	50,965.72	51,195.99	50,121.41	50,351.67	59,197.61	91,134
2022-08-04	50,581.94	51,733.27	50,428.43	50,888.96	59,829.30	105,308
2022-08-03	50,044.65	50,505.18	49,507.36	50,505.18	59,378.09	48,111
2022-08-02	50,812.21	50,812.21	49,891.14	50,044.65	58,836.65	50,809
2022-08-01	51,119.23	51,886.79	50,812.21	51,042.47	60,009.78	39,785
2022-07-29	50,888.96	51,195.99	50,505.18	51,119.23	60,100.02	41,783
2022-07-28	51,119.23	51,503.01	50,505.18	50,581.94	59,468.33	30,335
2022-07-27	51,195.99	51,195.99	50,581.94	50,888.96	59,829.30	28,599
2022-07-26	50,351.67	51,195.99	50,351.67	51,042.47	60,009.78	23,599
2022-07-25	50,121.41	51,119.23	49,891.14	50,658.70	59,558.57	27,394
2022-07-22	50,581.94	51,426.25	50,428.43	50,581.94	59,468.33	26,896
2022-07-21	49,891.14	51,119.23	49,891.14	51,042.47	60,009.78	46,141
2022-07-20	50,274.92	51,042.47	49,507.36	50,428.43	59,287.85	72,232
2022-07-19	49,353.85	49,430.61	48,893.32	49,200.34	57,844.01	34,769
2022-07-18	48,970.07	50,044.65	48,893.32	49,507.36	58,204.97	50,228
2022-07-15	49,277.10	49,277.10	47,511.72	48,356.03	56,851.37	57,259
2022-07-14	49,123.58	49,891.14	48,970.07	48,970.07	57,573.29	77,487
2022-07-13	49,200.34	50,198.16	49,046.83	49,353.85	58,024.49	53,938
2022-07-12	50,888.96	50,965.72	48,893.32	49,507.36	58,204.97	76,219
2022-07-11	51,886.79	51,886.79	50,965.72	51,042.47	60,009.78	28,509
2022-07-08	51,733.27	52,193.81	51,349.50	51,503.01	60,551.22	60,518
2022-07-07	52,117.05	52,117.05	50,888.96	51,503.01	60,551.22	82,892
2022-07-06	52,961.36	53,498.65	51,426.25	51,426.25	60,460.98	65,537
2022-07-05	53,959.19	54,035.94	52,807.85	53,575.41	62,987.70	44,480

← NewerPage 18 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.