Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	58,027.23	58,103.99	57,413.19	58,027.23	68,221.64	57,402
2022-04-12	57,413.19	58,180.74	57,182.92	57,873.72	68,041.16	51,532
2022-04-11	57,259.68	58,103.99	56,568.88	58,103.99	68,311.88	47,512
2022-04-10	642.13	642.13	642.13	642.13	754.94	0
2022-04-08	58,027.23	58,718.03	57,566.70	57,643.46	67,770.44	63,231
2022-04-07	58,180.74	58,487.77	57,796.97	57,796.97	67,950.92	68,354
2022-04-06	58,718.03	58,871.55	58,257.50	58,564.52	68,853.32	64,088
2022-04-05	58,871.55	59,255.32	58,334.26	59,178.57	69,575.24	79,829
2022-04-04	58,641.28	59,025.06	58,487.77	58,718.03	69,033.80	66,104
2022-04-01	57,720.21	58,794.79	57,413.19	58,487.77	68,763.08	129,348
2022-03-31	57,336.43	58,180.74	57,336.43	58,103.99	68,311.88	62,026
2022-03-30	57,796.97	57,873.72	57,336.43	57,489.94	67,589.96	65,520
2022-03-29	57,643.46	57,643.46	56,952.66	57,259.68	67,319.24	44,386
2022-03-28	56,952.66	57,489.94	56,799.14	57,336.43	67,409.48	41,097
2022-03-25	57,489.94	57,643.46	56,799.14	57,259.68	67,319.24	58,829
2022-03-24	58,334.26	58,718.03	56,875.90	57,182.92	67,229.00	160,177
2022-03-23	59,178.57	59,869.37	58,487.77	58,871.55	69,214.28	110,482
2022-03-22	58,641.28	59,101.81	58,411.01	58,794.79	69,124.04	48,629
2022-03-21	57,796.97	57,796.97	57,796.97	57,796.97	67,950.92	0
2022-03-18	59,101.81	59,101.81	57,796.97	57,796.97	67,950.92	169,615
2022-03-17	59,562.35	59,562.35	59,562.35	59,562.35	70,026.45	0
2022-03-16	58,794.79	59,562.35	58,411.01	59,562.35	70,026.45	57,983
2022-03-15	59,178.57	59,178.57	59,178.57	59,178.57	69,575.24	0
2022-03-14	60,790.44	61,097.46	59,178.57	59,178.57	69,575.24	95,091
2022-03-11	59,562.35	60,867.19	59,332.08	60,790.44	71,470.29	149,038
2022-03-10	58,334.26	60,099.63	58,180.74	59,178.57	69,575.24	122,216
2022-03-08	58,411.01	58,641.28	57,566.70	57,720.21	67,860.68	99,266
2022-03-07	59,715.86	59,869.37	58,948.30	59,485.59	69,936.20	69,462
2022-03-06	671.20	671.20	671.20	671.20	789.12	0
2022-03-04	60,636.92	60,636.92	60,636.92	60,636.92	71,289.81	0
2022-03-03	60,483.41	60,867.19	60,176.39	60,636.92	71,289.81	89,345
2022-03-02	59,715.86	60,636.92	59,101.81	60,022.88	70,567.89	116,100
2022-02-28	58,794.79	58,794.79	58,794.79	58,794.79	69,124.04	0
2022-02-25	58,948.30	59,332.08	58,411.01	58,794.79	69,124.04	71,463
2022-02-24	59,025.06	59,408.83	58,334.26	58,718.03	69,033.80	88,400
2022-02-23	59,255.32	59,255.32	59,255.32	59,255.32	69,665.48	0
2022-02-22	59,255.32	59,255.32	59,255.32	59,255.32	69,665.48	0
2022-02-21	59,255.32	59,255.32	59,255.32	59,255.32	69,665.48	0
2022-02-20	660.08	660.08	660.08	660.08	776.05	0
2022-02-18	58,871.55	59,715.86	58,487.77	59,255.32	69,665.48	58,935
2022-02-17	59,562.35	60,022.88	58,103.99	59,255.32	69,665.48	125,100
2022-02-16	59,255.32	59,485.59	58,334.26	59,485.59	69,936.20	72,869
2022-02-15	58,871.55	59,332.08	57,873.72	58,257.50	68,492.36	75,085
2022-02-14	58,027.23	59,562.35	58,027.23	59,178.57	69,575.24	121,541
2022-02-11	58,411.01	59,715.86	57,873.72	58,641.28	68,943.56	144,554
2022-02-10	59,101.81	59,792.61	58,564.52	58,871.55	69,214.28	198,672
2022-02-09	57,489.94	57,489.94	57,489.94	57,489.94	67,589.96	0
2022-02-08	57,489.94	57,489.94	57,489.94	57,489.94	67,589.96	0
2022-02-07	57,413.19	58,334.26	56,952.66	57,489.94	67,589.96	113,167
2022-02-04	55,571.05	57,566.70	55,494.30	57,336.43	67,409.48	78,497
2022-02-03	54,880.25	56,722.39	54,880.25	55,801.32	65,604.67	87,833
2022-01-28	52,424.07	55,801.32	52,193.81	54,880.25	64,521.79	124,026
2022-01-27	55,264.03	55,340.79	52,270.56	52,424.07	61,634.10	178,996
2022-01-26	54,803.50	54,803.50	54,803.50	54,803.50	64,431.55	0
2022-01-25	56,415.37	56,415.37	54,726.74	54,803.50	64,431.55	83,564
2022-01-24	56,799.14	57,413.19	56,261.85	56,261.85	66,146.11	98,511
2022-01-21	56,185.10	57,106.17	56,108.34	56,875.90	66,868.04	52,832
2022-01-20	56,799.14	57,259.68	56,492.12	56,799.14	66,777.80	57,984
2022-01-19	55,954.83	57,182.92	55,954.83	56,568.88	66,507.07	91,366
2022-01-18	56,952.66	56,952.66	56,415.37	56,645.63	66,597.32	56,297

← NewerPage 20 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.