Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 81,400.00 | 82,900.00 | 81,000.00 | 81,900.00 | 79,795.89 | 64,163 |
| 2025-10-22 | 79,700.00 | 82,600.00 | 79,600.00 | 82,200.00 | 80,088.18 | 87,670 |
| 2025-10-21 | 80,900.00 | 81,500.00 | 79,800.00 | 80,300.00 | 78,236.99 | 81,648 |
| 2025-10-20 | 80,300.00 | 81,400.00 | 79,500.00 | 81,200.00 | 79,113.87 | 104,863 |
| 2025-10-17 | 80,200.00 | 80,900.00 | 79,000.00 | 80,300.00 | 78,236.99 | 101,361 |
| 2025-10-16 | 80,800.00 | 82,500.00 | 80,100.00 | 80,900.00 | 78,821.58 | 80,536 |
| 2025-10-15 | 82,500.00 | 82,500.00 | 80,000.00 | 80,800.00 | 78,724.15 | 116,796 |
| 2025-10-14 | 81,300.00 | 85,000.00 | 78,600.00 | 81,300.00 | 79,211.30 | 141,985 |
| 2025-10-13 | 83,400.00 | 83,400.00 | 81,100.00 | 82,300.00 | 80,185.61 | 74,063 |
| 2025-10-10 | 85,800.00 | 86,500.00 | 82,000.00 | 82,600.00 | 80,477.90 | 134,379 |
| 2025-10-06 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 85,349.45 | 124,040 |
| 2025-10-02 | 86,700.00 | 87,600.00 | 84,700.00 | 86,900.00 | 84,667.43 | 124,040 |
| 2025-10-01 | 88,600.00 | 88,700.00 | 84,600.00 | 86,600.00 | 84,375.14 | 175,787 |
| 2025-09-30 | 88,000.00 | 89,800.00 | 87,100.00 | 88,500.00 | 86,226.32 | 95,816 |
| 2025-09-29 | 88,900.00 | 89,900.00 | 87,800.00 | 89,200.00 | 86,908.34 | 71,176 |
| 2025-09-26 | 88,700.00 | 89,500.00 | 87,200.00 | 87,700.00 | 84,959.72 | 81,580 |
| 2025-09-25 | 88,500.00 | 90,400.00 | 88,500.00 | 89,700.00 | 86,897.23 | 78,451 |
| 2025-09-24 | 88,300.00 | 89,800.00 | 87,200.00 | 89,100.00 | 86,315.98 | 95,556 |
| 2025-09-23 | 88,400.00 | 90,000.00 | 88,300.00 | 89,400.00 | 86,606.60 | 94,512 |
| 2025-09-22 | 89,300.00 | 90,600.00 | 88,100.00 | 89,500.00 | 86,703.48 | 120,189 |
| 2025-09-19 | 86,600.00 | 86,600.00 | 86,600.00 | 86,600.00 | 83,894.09 | 0 |
| 2025-09-18 | 84,200.00 | 88,900.00 | 84,100.00 | 86,600.00 | 83,894.09 | 179,144 |
| 2025-09-17 | 80,500.00 | 84,600.00 | 80,500.00 | 84,500.00 | 81,859.71 | 146,164 |
| 2025-09-16 | 79,800.00 | 82,700.00 | 79,800.00 | 81,300.00 | 78,759.70 | 130,399 |
| 2025-09-15 | 78,900.00 | 81,300.00 | 78,700.00 | 80,100.00 | 77,597.19 | 120,203 |
| 2025-09-12 | 79,500.00 | 80,400.00 | 78,400.00 | 79,900.00 | 77,403.44 | 85,013 |
| 2025-09-11 | 77,000.00 | 79,900.00 | 76,600.00 | 79,500.00 | 77,015.94 | 145,976 |
| 2025-09-10 | 76,600.00 | 78,200.00 | 76,600.00 | 77,700.00 | 75,272.18 | 77,473 |
| 2025-09-09 | 75,300.00 | 77,800.00 | 75,000.00 | 77,300.00 | 74,884.68 | 109,619 |
| 2025-09-08 | 75,900.00 | 75,900.00 | 74,100.00 | 75,200.00 | 72,850.30 | 62,365 |
| 2025-09-05 | 74,200.00 | 76,500.00 | 74,100.00 | 75,800.00 | 73,431.55 | 105,089 |
| 2025-09-04 | 69,800.00 | 74,800.00 | 69,800.00 | 74,300.00 | 71,978.42 | 159,334 |
| 2025-09-03 | 69,300.00 | 70,100.00 | 69,050.00 | 69,800.00 | 67,619.03 | 51,798 |
| 2025-09-02 | 72,500.00 | 72,700.00 | 69,100.00 | 69,900.00 | 67,715.90 | 90,333 |
| 2025-09-01 | 74,900.00 | 75,100.00 | 72,400.00 | 72,700.00 | 70,428.41 | 45,766 |
| 2025-08-29 | 76,000.00 | 76,000.00 | 73,800.00 | 74,300.00 | 71,978.42 | 53,921 |
| 2025-08-28 | 75,000.00 | 76,200.00 | 74,300.00 | 75,900.00 | 73,528.43 | 72,289 |
| 2025-08-27 | 75,000.00 | 76,100.00 | 74,600.00 | 75,300.00 | 72,947.17 | 57,864 |
| 2025-08-26 | 74,200.00 | 75,500.00 | 73,700.00 | 75,100.00 | 72,753.42 | 58,868 |
| 2025-08-25 | 73,100.00 | 74,900.00 | 73,000.00 | 74,500.00 | 72,172.17 | 34,744 |
| 2025-08-22 | 73,700.00 | 73,800.00 | 72,000.00 | 73,000.00 | 70,719.04 | 33,548 |
| 2025-08-21 | 73,800.00 | 74,300.00 | 73,100.00 | 73,100.00 | 70,815.92 | 29,331 |
| 2025-08-20 | 72,500.00 | 74,800.00 | 71,000.00 | 74,000.00 | 71,687.79 | 75,251 |
| 2025-08-19 | 71,900.00 | 72,300.00 | 71,100.00 | 71,700.00 | 69,459.66 | 26,681 |
| 2025-08-18 | 72,100.00 | 72,500.00 | 71,400.00 | 71,700.00 | 69,459.66 | 20,192 |
| 2025-08-14 | 72,100.00 | 72,900.00 | 71,300.00 | 72,700.00 | 70,428.41 | 46,891 |
| 2025-08-13 | 72,000.00 | 72,400.00 | 71,000.00 | 71,500.00 | 69,265.91 | 54,412 |
| 2025-08-12 | 71,800.00 | 72,800.00 | 70,700.00 | 71,600.00 | 69,362.78 | 59,293 |
| 2025-08-11 | 74,000.00 | 74,100.00 | 71,500.00 | 72,400.00 | 70,137.79 | 83,559 |
| 2025-08-08 | 73,500.00 | 77,100.00 | 73,100.00 | 74,100.00 | 71,784.67 | 84,880 |
| 2025-08-07 | 75,000.00 | 75,700.00 | 71,800.00 | 74,000.00 | 71,687.79 | 128,953 |
| 2025-08-06 | 69,000.00 | 75,700.00 | 69,000.00 | 74,000.00 | 71,687.79 | 194,442 |
| 2025-08-05 | 69,200.00 | 70,400.00 | 68,400.00 | 69,100.00 | 66,940.90 | 49,036 |
| 2025-08-04 | 68,500.00 | 69,800.00 | 67,900.00 | 69,300.00 | 67,134.65 | 34,864 |
| 2025-08-01 | 70,000.00 | 70,900.00 | 68,800.00 | 69,000.00 | 66,844.02 | 40,279 |
| 2025-07-31 | 71,300.00 | 72,200.00 | 70,600.00 | 70,700.00 | 68,490.91 | 55,780 |
| 2025-07-30 | 71,500.00 | 72,200.00 | 71,400.00 | 71,800.00 | 69,556.54 | 20,769 |
| 2025-07-29 | 71,400.00 | 72,500.00 | 71,300.00 | 71,700.00 | 69,459.66 | 48,005 |
| 2025-07-28 | 73,100.00 | 73,100.00 | 70,500.00 | 71,800.00 | 69,556.54 | 54,853 |
| 2025-07-25 | 72,300.00 | 73,900.00 | 72,200.00 | 72,900.00 | 70,622.16 | 30,839 |
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.