Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	54,035.94	54,266.21	52,270.56	53,191.63	62,536.50	75,138
2022-07-01	53,728.92	54,649.99	53,652.16	53,959.19	63,438.91	57,795
2022-06-30	54,726.74	55,033.77	53,805.68	53,805.68	63,258.43	64,968
2022-06-29	55,264.03	55,494.30	54,496.48	54,496.48	64,070.59	55,458
2022-06-28	55,494.30	55,878.08	55,187.28	55,724.57	65,514.43	32,559
2022-06-27	55,417.54	55,954.83	54,803.50	55,801.32	65,604.67	53,302
2022-06-24	54,496.48	55,571.05	54,496.48	55,340.79	65,063.23	50,771
2022-06-23	55,494.30	55,724.57	53,959.19	54,880.25	64,521.79	65,573
2022-06-22	56,722.39	56,722.39	54,957.01	55,110.52	64,792.51	57,228
2022-06-21	55,878.08	56,568.88	55,187.28	56,492.12	66,416.83	61,561
2022-06-20	56,645.63	56,722.39	55,110.52	55,494.30	65,243.71	69,248
2022-06-17	57,720.21	58,027.23	55,340.79	56,031.59	65,875.39	193,715
2022-06-16	58,718.03	59,255.32	58,180.74	58,411.01	68,672.84	75,772
2022-06-15	58,794.79	58,794.79	58,027.23	58,487.77	68,763.08	71,377
2022-06-14	58,487.77	59,792.61	57,566.70	58,871.55	69,214.28	111,465
2022-06-13	60,253.15	60,560.17	58,564.52	58,948.30	69,304.52	88,931
2022-06-10	60,176.39	61,711.50	60,176.39	60,867.19	71,560.53	89,357
2022-06-09	61,557.99	61,711.50	60,790.44	61,250.97	72,011.73	97,664
2022-06-08	60,943.95	61,788.26	60,790.44	61,404.48	72,192.21	76,027
2022-06-07	61,557.99	61,788.26	60,867.19	60,867.19	71,560.53	63,908
2022-06-06	688.30	688.30	688.30	688.30	809.22	0
2022-06-03	59,946.12	62,018.52	59,946.12	61,788.26	72,643.41	137,832
2022-06-02	60,483.41	60,560.17	59,639.10	59,639.10	70,116.69	48,232
2022-06-01	675.47	675.47	675.47	675.47	794.14	0
2022-05-31	60,713.68	61,174.21	60,483.41	60,636.92	71,289.81	78,514
2022-05-30	60,176.39	61,020.70	59,946.12	60,867.19	71,560.53	101,502
2022-05-27	59,792.61	60,022.88	59,562.35	59,715.86	70,206.93	52,272
2022-05-26	59,025.06	59,485.59	58,564.52	59,025.06	69,394.76	41,643
2022-05-25	59,101.81	59,792.61	58,948.30	59,332.08	69,755.72	72,867
2022-05-24	58,871.55	59,485.59	58,487.77	58,948.30	69,304.52	47,640
2022-05-23	58,871.55	59,562.35	58,334.26	59,485.59	69,936.20	51,797
2022-05-20	57,873.72	58,718.03	57,873.72	58,564.52	68,853.32	51,637
2022-05-19	59,101.81	59,101.81	57,413.19	58,334.26	68,582.60	71,234
2022-05-18	59,178.57	60,099.63	58,718.03	59,946.12	70,477.65	82,917
2022-05-17	59,025.06	59,792.61	59,025.06	59,178.57	69,575.24	37,809
2022-05-16	60,329.90	60,329.90	58,871.55	59,025.06	69,394.76	52,206
2022-05-13	59,408.83	60,329.90	59,332.08	60,253.15	70,838.61	90,287
2022-05-12	58,871.55	60,483.41	58,564.52	59,101.81	69,485.00	190,478
2022-05-11	58,180.74	60,022.88	57,950.48	59,485.59	69,936.20	236,766
2022-05-10	55,571.05	57,796.97	54,496.48	57,643.46	67,770.44	93,715
2022-05-09	631.01	636.14	615.62	622.46	731.82	66,596
2022-05-06	57,182.92	57,489.94	56,645.63	57,259.68	67,319.24	41,131
2022-05-04	57,873.72	57,873.72	57,259.68	57,566.70	67,680.20	43,815
2022-05-03	58,027.23	58,180.74	57,643.46	57,796.97	67,950.92	35,795
2022-05-02	57,566.70	58,334.26	57,489.94	58,334.26	68,582.60	30,135
2022-05-01	647.26	647.26	647.26	647.26	760.97	0
2022-04-29	57,643.46	58,487.77	57,643.46	58,103.99	68,311.88	44,240
2022-04-28	57,336.43	58,334.26	57,106.17	58,334.26	68,582.60	53,565
2022-04-27	56,799.14	57,566.70	56,645.63	57,336.43	67,409.48	63,167
2022-04-26	58,180.74	58,487.77	57,873.72	58,334.26	68,582.60	41,182
2022-04-25	58,948.30	59,025.06	57,566.70	57,643.46	67,770.44	62,244
2022-04-24	664.36	664.36	664.36	664.36	781.07	0
2022-04-22	59,562.35	59,946.12	58,948.30	59,639.10	70,116.69	42,039
2022-04-21	60,022.88	60,253.15	59,639.10	60,176.39	70,748.37	55,896
2022-04-20	59,485.59	59,946.12	59,101.81	59,946.12	70,477.65	67,703
2022-04-19	59,408.83	59,562.35	58,718.03	59,408.83	69,845.96	61,992
2022-04-18	58,487.77	59,869.37	58,180.74	59,255.32	69,665.48	94,469
2022-04-17	649.82	649.82	649.82	649.82	763.99	0
2022-04-15	58,564.52	58,794.79	58,027.23	58,334.26	68,582.60	43,701
2022-04-14	58,180.74	58,794.79	58,027.23	58,564.52	68,853.32	61,835

← NewerPage 19 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.