Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	56,875.90	57,106.17	56,261.85	56,645.63	66,597.32	79,122
2022-01-14	56,952.66	57,182.92	56,338.61	56,799.14	66,777.80	54,660
2022-01-13	56,952.66	57,643.46	56,875.90	57,259.68	67,319.24	96,008
2022-01-12	56,031.59	57,029.41	56,031.59	56,952.66	66,958.28	73,448
2022-01-11	56,031.59	56,875.90	55,878.08	56,031.59	65,875.39	49,044
2022-01-10	56,952.66	57,413.19	55,187.28	56,031.59	65,875.39	71,655
2022-01-09	635.29	635.29	635.29	635.29	746.90	0
2022-01-07	56,492.12	57,336.43	56,415.37	57,029.41	67,048.52	67,826
2022-01-06	56,492.12	56,875.90	54,649.99	56,492.12	66,416.83	65,846
2022-01-05	56,952.66	57,413.19	56,415.37	56,722.39	66,687.56	56,237
2022-01-04	57,182.92	57,413.19	56,799.14	57,413.19	67,499.72	37,902
2022-01-03	635.29	641.27	635.29	638.71	750.92	8
2021-12-30	57,643.46	58,103.99	57,259.68	57,643.46	67,770.44	45,487
2021-12-29	57,182.92	58,257.50	56,645.63	57,950.48	68,131.40	73,334
2021-12-28	57,336.43	57,489.94	56,875.90	57,336.43	66,416.83	63,719
2021-12-27	57,336.43	57,566.70	57,029.41	57,336.43	66,416.83	28,031
2021-12-26	637.85	637.85	637.85	637.85	738.87	0
2021-12-24	57,182.92	57,566.70	57,182.92	57,259.68	66,327.92	31,912
2021-12-23	57,413.19	57,489.94	56,875.90	57,106.17	66,150.10	44,770
2021-12-22	56,875.90	57,336.43	56,568.88	57,029.41	66,061.19	37,988
2021-12-21	56,645.63	57,029.41	56,185.10	56,415.37	65,349.90	50,227
2021-12-20	57,336.43	57,413.19	56,415.37	56,492.12	65,438.81	43,300
2021-12-19	638.71	638.71	638.71	638.71	739.86	0
2021-12-17	57,106.17	57,489.94	56,568.88	57,336.43	66,416.83	75,962
2021-12-16	57,259.68	57,720.21	56,645.63	57,259.68	66,327.92	56,433
2021-12-15	57,413.19	57,720.21	56,875.90	57,566.70	66,683.57	46,959
2021-12-14	57,182.92	57,950.48	56,875.90	57,336.43	66,416.83	58,014
2021-12-13	57,720.21	58,180.74	57,029.41	57,873.72	67,039.21	76,188
2021-12-10	57,182.92	57,720.21	56,722.39	57,720.21	66,861.39	66,441
2021-12-09	56,492.12	57,489.94	56,415.37	57,489.94	66,594.66	95,603
2021-12-08	56,799.14	57,106.17	55,801.32	56,415.37	65,349.90	72,542
2021-12-07	56,875.90	56,875.90	56,185.10	56,568.88	65,527.72	69,434
2021-12-06	55,801.32	56,645.63	55,264.03	56,185.10	65,083.16	85,522
2021-12-05	620.75	620.75	620.75	620.75	719.06	0
2021-12-03	54,803.50	56,185.10	54,342.96	55,724.57	64,549.69	109,854
2021-12-02	52,193.81	54,957.01	51,656.52	54,649.99	63,304.93	130,407
2021-12-01	51,426.25	53,268.39	51,272.74	52,500.83	60,815.41	92,747
2021-11-30	53,268.39	53,728.92	51,119.23	51,503.01	59,659.57	149,110
2021-11-29	53,114.88	54,112.70	52,654.34	52,884.61	61,259.97	241,571
2021-11-28	611.35	611.35	611.35	611.35	708.17	0
2021-11-26	56,338.61	56,338.61	54,726.74	54,880.25	63,571.67	132,077
2021-11-25	58,103.99	58,411.01	56,108.34	56,338.61	65,260.99	228,390
2021-11-24	58,334.26	58,871.55	57,950.48	58,103.99	67,305.95	64,043
2021-11-23	58,103.99	59,025.06	58,027.23	58,027.23	67,217.04	83,265
2021-11-22	58,411.01	58,641.28	57,796.97	58,027.23	67,217.04	97,895
2021-11-19	58,871.55	58,948.30	58,487.77	58,718.03	68,017.24	68,522
2021-11-18	59,639.10	59,639.10	58,641.28	58,718.03	68,017.24	62,914
2021-11-17	60,790.44	60,790.44	59,101.81	59,639.10	69,084.18	116,372
2021-11-16	61,174.21	61,174.21	60,022.88	60,329.90	69,884.38	97,623
2021-11-15	60,867.19	61,250.97	60,329.90	61,174.21	70,862.41	53,873
2021-11-14	678.04	678.04	678.04	678.04	785.42	0
2021-11-12	60,560.17	61,327.72	60,560.17	60,867.19	70,506.76	82,721
2021-11-11	60,867.19	61,404.48	60,406.66	60,483.41	70,062.20	132,147
2021-11-10	62,095.28	62,402.30	61,174.21	61,557.99	71,306.96	99,731
2021-11-09	62,248.79	62,786.08	61,788.26	62,479.06	72,373.90	79,798
2021-11-08	61,404.48	62,479.06	60,943.95	62,018.52	71,840.43	154,856
2021-11-05	62,172.04	62,248.79	60,406.66	60,867.19	70,506.76	196,244
2021-11-04	62,632.57	62,632.57	61,941.77	62,095.28	71,929.34	75,113
2021-11-03	63,937.41	63,937.41	62,095.28	62,095.28	71,929.34	115,852
2021-11-02	62,402.30	64,244.44	62,402.30	64,244.44	74,418.86	127,895

← NewerPage 21 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.