Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	152,000.00	154,700.00	134,400.00	136,400.00	135,652.19	191,295
2026-07-16	159,200.00	161,000.00	153,100.00	157,400.00	156,537.06	71,162
2026-07-15	158,400.00	163,200.00	155,500.00	159,100.00	158,227.74	208,401
2026-07-14	158,900.00	159,200.00	148,900.00	153,700.00	152,857.35	164,879
2026-07-13	167,200.00	171,500.00	156,000.00	157,900.00	157,034.32	172,300
2026-07-10	167,700.00	173,700.00	165,600.00	167,100.00	166,183.88	104,116
2026-07-09	168,700.00	172,200.00	158,100.00	167,600.00	166,681.14	163,905
2026-07-08	176,400.00	179,900.00	164,000.00	168,700.00	167,775.11	153,479
2026-07-07	178,300.00	183,500.00	170,100.00	176,300.00	175,333.44	161,199
2026-07-06	178,600.00	183,400.00	165,000.00	176,500.00	175,532.35	168,416
2026-07-03	186,400.00	187,000.00	175,600.00	179,400.00	178,416.45	200,060
2026-07-02	192,200.00	194,900.00	182,800.00	186,300.00	185,278.62	117,569
2026-07-01	195,700.00	197,700.00	183,500.00	194,000.00	192,936.40	227,799
2026-06-30	196,800.00	209,000.00	191,700.00	193,700.00	192,638.05	263,538
2026-06-29	205,500.00	209,500.00	183,300.00	193,700.00	192,638.05	211,210
2026-06-26	201,000.00	210,000.00	191,000.00	200,500.00	199,400.77	191,716
2026-06-25	194,100.00	210,000.00	193,000.00	195,500.00	194,428.18	145,932
2026-06-24	188,900.00	191,600.00	183,900.00	189,100.00	188,063.27	128,672
2026-06-23	191,500.00	205,000.00	187,400.00	191,600.00	190,549.56	159,306
2026-06-22	191,500.00	206,000.00	190,400.00	196,000.00	194,925.44	114,716
2026-06-19	209,500.00	213,000.00	191,800.00	194,700.00	193,632.57	232,419
2026-06-18	212,000.00	222,000.00	202,000.00	204,000.00	202,881.58	181,256
2026-06-17	199,500.00	211,000.00	192,000.00	207,000.00	205,865.13	162,888
2026-06-16	181,400.00	199,700.00	180,900.00	198,400.00	197,312.28	178,645
2026-06-15	177,000.00	186,100.00	170,300.00	183,200.00	182,195.61	208,923
2026-06-12	185,000.00	190,000.00	174,300.00	177,300.00	176,327.96	408,818
2026-06-11	180,000.00	187,100.00	163,500.00	187,100.00	186,074.23	427,583
2026-06-10	163,000.00	176,800.00	157,700.00	170,900.00	169,963.05	3
2026-06-09	153,000.00	180,000.00	145,400.00	166,800.00	165,885.53	363,083
2026-06-08	137,300.00	152,000.00	134,700.00	148,600.00	147,785.31	296,058
2026-06-05	137,500.00	155,900.00	137,500.00	146,500.00	145,696.82	397,812
2026-06-04	120,600.00	141,000.00	118,400.00	139,800.00	139,033.55	556,045
2026-06-02	115,000.00	122,700.00	107,800.00	121,800.00	121,132.24	218,088
2026-06-01	109,600.00	118,000.00	107,600.00	112,100.00	111,485.42	183,251
2026-05-29	111,000.00	112,500.00	105,800.00	109,800.00	109,198.03	119,065
2026-05-28	107,500.00	109,500.00	104,100.00	109,200.00	108,601.32	147,444
2026-05-27	106,400.00	109,000.00	103,000.00	105,000.00	104,424.34	115,870
2026-05-26	111,000.00	111,400.00	106,100.00	107,100.00	106,512.83	108,991
2026-05-22	118,600.00	118,700.00	107,600.00	110,000.00	109,396.93	228,960
2026-05-21	108,900.00	122,900.00	102,700.00	119,800.00	119,143.20	155,227
2026-05-20	112,000.00	112,000.00	100,600.00	103,800.00	103,230.92	123,174
2026-05-19	113,000.00	113,800.00	104,300.00	108,000.00	107,407.89	101,184
2026-05-18	119,000.00	119,000.00	106,700.00	112,000.00	111,385.96	93,870
2026-05-15	126,000.00	128,000.00	117,800.00	118,700.00	118,049.23	229,189
2026-05-14	112,700.00	125,000.00	111,700.00	125,000.00	124,314.69	213,489
2026-05-13	112,500.00	119,000.00	111,300.00	113,700.00	113,076.64	239,520
2026-05-12	109,700.00	112,400.00	106,000.00	110,700.00	110,093.09	157,671
2026-05-11	115,400.00	115,800.00	110,000.00	111,200.00	110,590.35	99,158
2026-05-08	114,400.00	115,400.00	110,600.00	112,100.00	111,485.42	97,355
2026-05-07	112,300.00	117,200.00	110,300.00	113,800.00	113,176.10	220,590
2026-05-06	112,700.00	113,000.00	105,000.00	107,700.00	107,109.54	192,875
2026-05-04	113,500.00	116,900.00	109,500.00	111,700.00	111,087.61	114,471
2026-04-30	110,800.00	111,800.00	107,600.00	108,900.00	108,302.96	106,096
2026-04-29	111,100.00	113,000.00	109,200.00	111,900.00	111,286.51	110,259
2026-04-28	111,600.00	112,500.00	108,600.00	110,900.00	110,292.00	115,549
2026-04-27	104,800.00	120,100.00	104,200.00	113,300.00	112,678.84	417,400
2026-04-24	95,800.00	99,100.00	95,800.00	98,500.00	97,959.98	87,278
2026-04-23	93,300.00	94,400.00	92,100.00	94,200.00	93,683.55	82,089
2026-04-22	90,900.00	92,200.00	90,400.00	91,800.00	91,296.71	49,437
2026-04-21	92,700.00	94,500.00	91,000.00	92,300.00	91,793.97	60,067

← NewerPage 2 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.