Hyundai Department historical data

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

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

← NewerPage 3 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.