Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 75,000.00 | 75,600.00 | 72,600.00 | 73,000.00 | 70,719.04 | 70,938 |
| 2025-07-23 | 77,700.00 | 77,900.00 | 74,600.00 | 75,500.00 | 73,140.92 | 62,905 |
| 2025-07-22 | 78,200.00 | 78,800.00 | 75,900.00 | 77,000.00 | 74,594.06 | 63,059 |
| 2025-07-21 | 79,000.00 | 80,800.00 | 78,100.00 | 78,200.00 | 75,756.56 | 44,302 |
| 2025-07-18 | 79,800.00 | 80,700.00 | 78,400.00 | 79,700.00 | 77,209.69 | 46,746 |
| 2025-07-17 | 80,000.00 | 80,500.00 | 78,100.00 | 79,200.00 | 76,725.31 | 50,351 |
| 2025-07-16 | 80,700.00 | 81,700.00 | 78,600.00 | 79,600.00 | 77,112.82 | 60,129 |
| 2025-07-15 | 82,200.00 | 83,300.00 | 81,100.00 | 81,100.00 | 78,565.95 | 46,020 |
| 2025-07-14 | 78,200.00 | 83,700.00 | 78,200.00 | 83,300.00 | 80,697.21 | 163,918 |
| 2025-07-11 | 77,800.00 | 78,800.00 | 77,200.00 | 78,600.00 | 76,144.06 | 53,786 |
| 2025-07-10 | 77,800.00 | 79,500.00 | 77,400.00 | 78,300.00 | 75,853.44 | 79,066 |
| 2025-07-09 | 77,000.00 | 79,200.00 | 77,000.00 | 78,300.00 | 75,853.44 | 49,131 |
| 2025-07-08 | 77,800.00 | 78,600.00 | 76,000.00 | 77,300.00 | 74,884.68 | 47,910 |
| 2025-07-07 | 76,900.00 | 78,200.00 | 76,500.00 | 76,900.00 | 74,497.18 | 23,243 |
| 2025-07-04 | 78,700.00 | 78,700.00 | 76,500.00 | 76,600.00 | 74,206.55 | 39,208 |
| 2025-07-03 | 77,400.00 | 78,800.00 | 77,000.00 | 77,800.00 | 75,369.06 | 60,410 |
| 2025-07-02 | 76,700.00 | 77,000.00 | 74,800.00 | 77,000.00 | 74,594.06 | 58,034 |
| 2025-07-01 | 76,800.00 | 77,700.00 | 76,200.00 | 77,100.00 | 74,690.93 | 72,657 |
| 2025-06-30 | 76,200.00 | 78,000.00 | 74,900.00 | 75,600.00 | 73,237.80 | 76,320 |
| 2025-06-27 | 75,100.00 | 76,600.00 | 73,600.00 | 75,400.00 | 73,044.05 | 93,591 |
| 2025-06-26 | 76,100.00 | 76,100.00 | 74,200.00 | 75,500.00 | 73,140.92 | 43,811 |
| 2025-06-25 | 76,000.00 | 77,900.00 | 75,000.00 | 76,500.00 | 74,109.68 | 84,962 |
| 2025-06-24 | 77,000.00 | 77,500.00 | 74,800.00 | 75,800.00 | 73,431.55 | 78,135 |
| 2025-06-23 | 75,800.00 | 77,200.00 | 74,300.00 | 76,800.00 | 74,400.30 | 102,705 |
| 2025-06-20 | 74,800.00 | 77,100.00 | 73,500.00 | 76,100.00 | 73,722.18 | 184,825 |
| 2025-06-19 | 72,100.00 | 74,400.00 | 72,100.00 | 74,100.00 | 71,784.67 | 140,904 |
| 2025-06-18 | 69,500.00 | 74,000.00 | 69,400.00 | 72,000.00 | 69,750.29 | 110,798 |
| 2025-06-17 | 68,800.00 | 70,400.00 | 68,800.00 | 70,200.00 | 68,006.53 | 93,216 |
| 2025-06-16 | 71,400.00 | 71,400.00 | 68,300.00 | 69,300.00 | 67,134.65 | 101,155 |
| 2025-06-13 | 71,500.00 | 72,300.00 | 69,800.00 | 70,000.00 | 67,812.78 | 65,569 |
| 2025-06-12 | 71,300.00 | 73,500.00 | 71,300.00 | 72,200.00 | 69,944.04 | 105,840 |
| 2025-06-11 | 69,200.00 | 72,700.00 | 69,200.00 | 72,400.00 | 70,137.79 | 128,743 |
| 2025-06-10 | 71,500.00 | 71,900.00 | 67,300.00 | 69,500.00 | 67,328.40 | 181,740 |
| 2025-06-09 | 70,200.00 | 72,900.00 | 70,200.00 | 72,200.00 | 69,944.04 | 86,013 |
| 2025-06-05 | 71,600.00 | 73,000.00 | 69,800.00 | 70,800.00 | 68,587.78 | 97,832 |
| 2025-06-04 | 70,900.00 | 73,200.00 | 70,400.00 | 72,400.00 | 70,137.79 | 74,242 |
| 2025-06-02 | 71,300.00 | 72,500.00 | 69,700.00 | 70,700.00 | 68,490.91 | 94,854 |
| 2025-05-30 | 70,800.00 | 73,000.00 | 70,700.00 | 72,000.00 | 69,750.29 | 90,580 |
| 2025-05-29 | 70,600.00 | 71,500.00 | 70,000.00 | 71,400.00 | 69,169.03 | 72,637 |
| 2025-05-28 | 69,100.00 | 70,700.00 | 69,100.00 | 69,900.00 | 67,715.90 | 64,771 |
| 2025-05-27 | 69,400.00 | 70,700.00 | 68,800.00 | 69,700.00 | 67,522.15 | 74,634 |
| 2025-05-26 | 70,400.00 | 70,700.00 | 69,000.00 | 70,100.00 | 67,909.65 | 56,532 |
| 2025-05-23 | 68,200.00 | 70,900.00 | 68,200.00 | 70,700.00 | 68,490.91 | 136,851 |
| 2025-05-22 | 66,300.00 | 69,900.00 | 66,000.00 | 68,800.00 | 66,650.27 | 175,612 |
| 2025-05-21 | 67,400.00 | 67,800.00 | 65,700.00 | 66,200.00 | 64,131.51 | 46,642 |
| 2025-05-20 | 65,500.00 | 66,700.00 | 64,600.00 | 66,400.00 | 64,325.26 | 68,498 |
| 2025-05-19 | 65,000.00 | 67,300.00 | 64,900.00 | 65,700.00 | 63,647.14 | 43,030 |
| 2025-05-16 | 66,500.00 | 66,900.00 | 65,400.00 | 65,800.00 | 63,744.01 | 35,133 |
| 2025-05-15 | 64,800.00 | 67,200.00 | 63,800.00 | 66,600.00 | 64,519.01 | 88,274 |
| 2025-05-14 | 65,500.00 | 66,100.00 | 65,100.00 | 65,600.00 | 63,550.26 | 51,013 |
| 2025-05-13 | 66,900.00 | 67,200.00 | 65,400.00 | 66,000.00 | 63,937.76 | 95,371 |
| 2025-05-12 | 63,800.00 | 68,000.00 | 63,500.00 | 67,600.00 | 65,487.77 | 273,471 |
| 2025-05-09 | 61,600.00 | 62,900.00 | 61,200.00 | 61,300.00 | 59,384.62 | 54,219 |
| 2025-05-08 | 58,800.00 | 62,300.00 | 58,800.00 | 62,100.00 | 60,159.62 | 129,464 |
| 2025-05-07 | 60,200.00 | 60,700.00 | 58,600.00 | 59,100.00 | 57,253.36 | 37,190 |
| 2025-05-02 | 59,200.00 | 60,100.00 | 59,100.00 | 59,400.00 | 57,543.99 | 26,673 |
| 2025-04-30 | 59,200.00 | 60,400.00 | 58,800.00 | 59,800.00 | 57,931.49 | 34,544 |
| 2025-04-29 | 59,900.00 | 60,400.00 | 59,300.00 | 59,700.00 | 57,834.61 | 37,395 |
| 2025-04-28 | 57,700.00 | 60,300.00 | 57,700.00 | 59,800.00 | 57,931.49 | 41,442 |
| 2025-04-25 | 58,000.00 | 59,000.00 | 57,500.00 | 58,200.00 | 56,381.48 | 32,427 |
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.