Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 90,700.00 | 92,900.00 | 90,000.00 | 91,400.00 | 90,898.90 | 70,264 |
| 2026-04-17 | 90,500.00 | 92,000.00 | 89,300.00 | 90,200.00 | 89,705.48 | 62,383 |
| 2026-04-16 | 88,000.00 | 92,000.00 | 88,000.00 | 91,200.00 | 90,700.00 | 123,578 |
| 2026-04-15 | 84,900.00 | 86,200.00 | 84,500.00 | 85,800.00 | 85,329.61 | 121,190 |
| 2026-04-14 | 80,500.00 | 84,800.00 | 80,500.00 | 83,800.00 | 83,340.57 | 84,299 |
| 2026-04-13 | 80,000.00 | 81,000.00 | 79,000.00 | 80,000.00 | 79,561.40 | 62,503 |
| 2026-04-10 | 81,300.00 | 82,800.00 | 80,500.00 | 80,900.00 | 80,456.47 | 66,740 |
| 2026-04-09 | 79,100.00 | 82,000.00 | 78,300.00 | 80,300.00 | 79,859.76 | 116,383 |
| 2026-04-08 | 77,800.00 | 79,500.00 | 77,800.00 | 79,000.00 | 78,566.89 | 102,293 |
| 2026-04-07 | 75,700.00 | 77,700.00 | 74,100.00 | 74,700.00 | 74,290.46 | 112,158 |
| 2026-04-06 | 75,600.00 | 77,400.00 | 75,000.00 | 76,000.00 | 75,583.33 | 113,788 |
| 2026-04-03 | 76,800.00 | 78,000.00 | 75,000.00 | 75,500.00 | 75,086.07 | 81,224 |
| 2026-04-02 | 81,200.00 | 82,400.00 | 75,500.00 | 76,400.00 | 75,981.14 | 113,389 |
| 2026-04-01 | 82,200.00 | 82,500.00 | 79,100.00 | 81,200.00 | 79,113.87 | 87,115 |
| 2026-03-31 | 79,000.00 | 81,400.00 | 78,200.00 | 79,200.00 | 77,165.25 | 178,802 |
| 2026-03-30 | 82,000.00 | 82,000.00 | 78,600.00 | 79,800.00 | 77,749.84 | 116,768 |
| 2026-03-27 | 83,800.00 | 84,800.00 | 82,600.00 | 84,500.00 | 82,329.09 | 118,710 |
| 2026-03-26 | 87,300.00 | 87,300.00 | 83,100.00 | 84,500.00 | 82,329.09 | 77,221 |
| 2026-03-25 | 86,800.00 | 88,000.00 | 85,800.00 | 86,800.00 | 84,570.00 | 38,838 |
| 2026-03-24 | 87,200.00 | 87,300.00 | 84,000.00 | 85,100.00 | 82,913.67 | 59,008 |
| 2026-03-23 | 87,500.00 | 88,100.00 | 83,700.00 | 83,900.00 | 81,744.50 | 133,844 |
| 2026-03-20 | 87,900.00 | 93,500.00 | 87,600.00 | 91,800.00 | 89,441.54 | 134,726 |
| 2026-03-19 | 86,800.00 | 88,000.00 | 85,500.00 | 86,000.00 | 83,790.55 | 68,406 |
| 2026-03-18 | 88,400.00 | 89,500.00 | 87,100.00 | 88,700.00 | 86,421.19 | 75,195 |
| 2026-03-17 | 86,900.00 | 89,000.00 | 86,300.00 | 87,100.00 | 84,862.29 | 54,573 |
| 2026-03-16 | 84,300.00 | 87,600.00 | 83,100.00 | 86,100.00 | 83,887.98 | 107,409 |
| 2026-03-13 | 84,400.00 | 87,000.00 | 83,600.00 | 84,500.00 | 82,329.09 | 66,667 |
| 2026-03-12 | 88,000.00 | 89,500.00 | 85,400.00 | 86,500.00 | 84,277.71 | 129,032 |
| 2026-03-11 | 89,500.00 | 93,100.00 | 88,400.00 | 89,500.00 | 87,200.63 | 123,882 |
| 2026-03-10 | 88,500.00 | 90,300.00 | 85,400.00 | 87,200.00 | 84,959.72 | 115,926 |
| 2026-03-09 | 84,600.00 | 85,600.00 | 82,700.00 | 84,700.00 | 82,523.95 | 107,249 |
| 2026-03-06 | 90,000.00 | 91,400.00 | 88,200.00 | 89,500.00 | 87,200.63 | 96,430 |
| 2026-03-05 | 94,700.00 | 97,900.00 | 90,600.00 | 91,500.00 | 89,149.25 | 237,556 |
| 2026-03-04 | 101,600.00 | 101,600.00 | 89,800.00 | 90,500.00 | 88,174.94 | 240,014 |
| 2026-03-03 | 106,000.00 | 110,500.00 | 102,000.00 | 102,500.00 | 99,866.65 | 105,554 |
| 2026-02-27 | 107,600.00 | 114,100.00 | 106,200.00 | 110,000.00 | 107,173.96 | 158,747 |
| 2026-02-26 | 110,400.00 | 112,800.00 | 108,500.00 | 108,900.00 | 106,102.22 | 98,586 |
| 2026-02-25 | 109,200.00 | 112,900.00 | 108,600.00 | 111,500.00 | 108,635.43 | 112,769 |
| 2026-02-24 | 110,200.00 | 111,000.00 | 107,400.00 | 109,200.00 | 106,394.52 | 71,015 |
| 2026-02-23 | 108,000.00 | 115,000.00 | 105,000.00 | 108,800.00 | 106,004.79 | 112,678 |
| 2026-02-20 | 105,500.00 | 107,900.00 | 105,450.00 | 106,500.00 | 103,763.88 | 72,042 |
| 2026-02-19 | 108,500.00 | 108,500.00 | 103,700.00 | 106,000.00 | 103,276.73 | 155,644 |
| 2026-02-13 | 110,300.00 | 112,200.00 | 108,200.00 | 109,800.00 | 106,979.10 | 88,221 |
| 2026-02-12 | 109,300.00 | 112,300.00 | 103,000.00 | 110,900.00 | 108,050.84 | 214,576 |
| 2026-02-11 | 110,000.00 | 111,700.00 | 99,500.00 | 107,100.00 | 104,348.47 | 434,660 |
| 2026-02-10 | 101,500.00 | 109,900.00 | 101,500.00 | 108,200.00 | 105,420.21 | 207,027 |
| 2026-02-09 | 101,500.00 | 104,600.00 | 99,100.00 | 100,500.00 | 97,918.03 | 132,753 |
| 2026-02-06 | 102,000.00 | 104,600.00 | 97,400.00 | 99,900.00 | 97,333.44 | 131,980 |
| 2026-02-05 | 102,000.00 | 106,700.00 | 100,300.00 | 101,400.00 | 98,794.91 | 194,388 |
| 2026-02-04 | 97,900.00 | 103,200.00 | 97,100.00 | 102,000.00 | 99,379.49 | 174,634 |
| 2026-02-03 | 95,500.00 | 98,400.00 | 93,400.00 | 98,000.00 | 95,482.26 | 174,180 |
| 2026-02-02 | 95,600.00 | 98,400.00 | 92,000.00 | 92,700.00 | 90,318.42 | 174,921 |
| 2026-01-30 | 91,100.00 | 95,900.00 | 90,400.00 | 93,700.00 | 91,292.73 | 239,923 |
| 2026-01-29 | 88,000.00 | 92,700.00 | 87,000.00 | 91,400.00 | 89,051.82 | 154,413 |
| 2026-01-28 | 89,500.00 | 89,500.00 | 85,900.00 | 88,500.00 | 86,226.32 | 205,404 |
| 2026-01-27 | 88,600.00 | 90,000.00 | 87,700.00 | 89,400.00 | 87,103.20 | 88,843 |
| 2026-01-26 | 90,100.00 | 91,500.00 | 87,500.00 | 88,200.00 | 85,934.03 | 109,237 |
| 2026-01-23 | 90,000.00 | 92,000.00 | 89,200.00 | 91,000.00 | 88,662.10 | 125,222 |
| 2026-01-22 | 92,000.00 | 93,200.00 | 89,000.00 | 91,000.00 | 88,662.10 | 127,221 |
| 2026-01-21 | 94,700.00 | 96,800.00 | 92,700.00 | 94,200.00 | 91,779.88 | 84,643 |
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.