Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	92,500.00	94,400.00	92,500.00	93,400.00	91,000.44	48,686
2026-01-19	95,000.00	96,500.00	93,100.00	93,100.00	90,708.14	56,783
2026-01-16	94,900.00	99,000.00	94,500.00	96,100.00	93,631.07	133,471
2026-01-15	94,300.00	98,600.00	93,400.00	94,600.00	92,169.61	110,906
2026-01-14	92,000.00	97,400.00	90,700.00	95,700.00	93,241.35	116,893
2026-01-13	92,300.00	93,000.00	89,600.00	90,700.00	88,369.80	65,791
2026-01-12	91,700.00	94,700.00	90,300.00	91,900.00	89,538.97	89,053
2026-01-09	91,500.00	92,900.00	90,000.00	91,800.00	89,441.54	63,293
2026-01-08	90,200.00	92,400.00	89,800.00	90,800.00	88,467.23	68,067
2026-01-07	84,400.00	92,100.00	84,400.00	90,600.00	88,272.37	194,570
2026-01-06	88,400.00	88,400.00	84,000.00	84,400.00	82,231.66	82,748
2026-01-05	85,900.00	89,800.00	84,200.00	88,400.00	86,128.89	79,246
2026-01-02	88,700.00	88,900.00	84,600.00	84,900.00	82,718.81	95,680
2025-12-30	88,500.00	89,900.00	88,300.00	88,600.00	86,323.76	32,638
2025-12-29	89,600.00	90,900.00	88,300.00	89,400.00	87,103.20	59,823
2025-12-26	90,600.00	91,900.00	90,100.00	90,500.00	88,174.94	48,463
2025-12-24	90,400.00	92,900.00	90,100.00	91,200.00	88,856.96	45,591
2025-12-23	92,000.00	92,800.00	90,000.00	90,400.00	88,077.51	36,884
2025-12-22	92,800.00	92,800.00	90,600.00	91,900.00	89,538.97	44,541
2025-12-19	93,700.00	93,700.00	89,800.00	91,600.00	89,246.68	51,524
2025-12-18	92,600.00	93,800.00	91,400.00	91,900.00	89,538.97	28,467
2025-12-17	92,800.00	96,400.00	91,800.00	92,600.00	90,220.99	63,651
2025-12-16	92,900.00	93,600.00	91,300.00	91,800.00	89,441.54	62,801
2025-12-15	95,000.00	97,000.00	92,400.00	92,900.00	90,513.28	76,501
2025-12-12	95,500.00	96,400.00	93,700.00	95,000.00	92,559.33	66,080
2025-12-11	91,700.00	97,000.00	90,500.00	95,500.00	93,046.49	201,837
2025-12-10	90,800.00	91,700.00	89,400.00	90,500.00	88,174.94	45,205
2025-12-09	90,400.00	91,400.00	88,700.00	90,800.00	88,467.23	85,170
2025-12-08	93,700.00	93,700.00	88,400.00	90,100.00	87,785.22	127,266
2025-12-05	93,200.00	94,200.00	89,800.00	94,200.00	91,779.88	102,436
2025-12-04	97,000.00	97,200.00	92,900.00	93,900.00	91,487.59	64,939
2025-12-03	98,200.00	99,800.00	97,200.00	98,100.00	95,579.69	128,957
2025-12-02	97,200.00	99,500.00	96,200.00	98,500.00	95,969.41	129,406
2025-12-01	91,300.00	97,700.00	91,200.00	97,200.00	94,702.81	179,883
2025-11-28	91,700.00	91,900.00	89,700.00	91,200.00	88,856.96	71,826
2025-11-27	91,500.00	91,500.00	90,200.00	91,000.00	88,662.10	53,741
2025-11-26	91,500.00	91,500.00	88,600.00	90,300.00	87,980.08	89,039
2025-11-25	92,000.00	92,200.00	88,400.00	89,300.00	87,005.77	59,492
2025-11-24	96,000.00	96,000.00	91,000.00	92,400.00	90,026.13	82,863
2025-11-21	94,500.00	97,700.00	92,100.00	95,600.00	93,143.92	155,403
2025-11-20	91,500.00	95,800.00	89,000.00	93,600.00	91,195.30	140,383
2025-11-19	94,900.00	98,400.00	91,700.00	92,500.00	90,123.56	194,613
2025-11-18	92,900.00	96,600.00	92,900.00	94,000.00	91,585.02	195,384
2025-11-17	90,600.00	94,500.00	90,300.00	93,400.00	91,000.44	123,540
2025-11-14	93,200.00	94,000.00	90,600.00	90,900.00	88,564.67	51,714
2025-11-13	91,000.00	93,300.00	90,000.00	93,300.00	90,903.01	105,234
2025-11-12	87,300.00	92,800.00	86,400.00	92,600.00	90,220.99	183,163
2025-11-11	90,000.00	91,100.00	86,000.00	87,700.00	85,446.88	121,775
2025-11-10	89,800.00	94,200.00	89,400.00	91,400.00	89,051.82	269,098
2025-11-07	88,300.00	93,100.00	87,100.00	91,400.00	89,051.82	204,062
2025-11-06	84,000.00	89,800.00	82,000.00	88,300.00	86,031.46	157,382
2025-11-05	84,700.00	84,700.00	80,500.00	83,000.00	80,867.63	116,874
2025-11-04	79,300.00	84,300.00	79,300.00	84,100.00	81,939.37	107,553
2025-11-03	80,000.00	80,600.00	79,500.00	79,800.00	77,749.84	74,698
2025-10-31	81,200.00	81,400.00	80,000.00	80,800.00	78,724.15	64,217
2025-10-30	80,200.00	82,100.00	80,100.00	81,500.00	79,406.16	76,568
2025-10-29	82,900.00	82,900.00	80,300.00	81,500.00	79,406.16	98,429
2025-10-28	82,200.00	83,700.00	81,200.00	81,800.00	79,698.46	69,795
2025-10-27	81,500.00	82,900.00	81,100.00	82,100.00	79,990.75	66,802
2025-10-24	82,300.00	82,800.00	81,300.00	82,100.00	79,990.75	62,976

← NewerPage 4 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.