Hyundai Department historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	58,000.00	59,000.00	57,500.00	58,200.00	56,381.48	32,427
2025-04-24	56,200.00	58,300.00	56,200.00	58,100.00	56,284.61	49,367
2025-04-23	58,400.00	58,400.00	56,200.00	56,300.00	54,540.85	59,556
2025-04-22	58,000.00	58,000.00	57,000.00	57,700.00	55,897.10	28,767
2025-04-21	57,700.00	57,900.00	56,700.00	57,700.00	55,897.10	18,552
2025-04-18	55,600.00	57,900.00	55,600.00	57,700.00	55,897.10	78,384
2025-04-17	56,700.00	56,700.00	55,600.00	56,500.00	54,734.60	29,380
2025-04-16	56,200.00	56,700.00	55,400.00	56,500.00	54,734.60	52,330
2025-04-15	55,600.00	56,600.00	55,600.00	56,100.00	54,347.10	35,839
2025-04-14	55,600.00	56,600.00	55,100.00	55,800.00	54,056.47	65,544
2025-04-11	55,600.00	56,800.00	55,000.00	56,600.00	54,831.47	49,603
2025-04-10	56,700.00	57,000.00	53,800.00	56,100.00	54,347.10	131,685
2025-04-09	57,100.00	58,300.00	55,700.00	56,100.00	54,347.10	35,829
2025-04-08	59,600.00	59,600.00	57,200.00	58,300.00	56,478.36	50,619
2025-04-07	59,000.00	60,300.00	57,900.00	59,000.00	57,156.48	81,287
2025-04-04	57,100.00	60,600.00	56,900.00	60,400.00	58,512.74	78,223
2025-04-03	58,200.00	59,200.00	57,600.00	58,200.00	56,381.48	38,338
2025-04-02	59,500.00	59,900.00	57,900.00	59,800.00	57,931.49	84,023
2025-04-01	59,900.00	60,400.00	57,900.00	59,300.00	56,090.85	60,384
2025-03-31	60,800.00	60,800.00	57,700.00	59,900.00	56,658.38	130,981
2025-03-28	59,300.00	59,800.00	58,500.00	59,600.00	56,374.62	47,286
2025-03-27	56,500.00	60,000.00	56,100.00	59,300.00	56,090.85	118,450
2025-03-26	57,600.00	57,800.00	56,600.00	56,600.00	53,536.97	21,642
2025-03-25	57,000.00	57,800.00	56,000.00	56,900.00	53,820.74	67,780
2025-03-24	57,600.00	58,500.00	57,000.00	57,500.00	54,388.27	29,450
2025-03-21	56,200.00	58,700.00	56,200.00	58,100.00	54,955.80	74,755
2025-03-20	56,600.00	57,000.00	55,800.00	56,900.00	53,820.74	76,066
2025-03-19	57,700.00	57,800.00	55,000.00	56,300.00	53,253.21	177,553
2025-03-18	60,800.00	60,800.00	56,700.00	57,700.00	54,577.44	102,489
2025-03-17	59,400.00	60,500.00	58,900.00	60,500.00	57,225.91	53,083
2025-03-14	58,900.00	59,800.00	58,500.00	59,000.00	55,807.09	50,290
2025-03-13	58,700.00	60,200.00	58,100.00	59,200.00	55,996.27	70,338
2025-03-12	59,200.00	60,300.00	59,000.00	59,600.00	56,374.62	46,328
2025-03-11	58,500.00	60,400.00	58,500.00	60,200.00	56,942.15	77,845
2025-03-10	60,100.00	61,000.00	59,000.00	59,600.00	56,374.62	102,702
2025-03-07	59,600.00	61,400.00	58,900.00	61,000.00	57,698.86	137,599
2025-03-06	58,900.00	59,900.00	58,500.00	59,300.00	56,090.85	85,957
2025-03-05	57,000.00	59,900.00	57,000.00	58,900.00	55,712.50	187,434
2025-03-04	56,300.00	58,300.00	56,200.00	57,000.00	53,915.32	77,608
2025-02-28	57,800.00	58,400.00	56,600.00	57,100.00	54,009.91	114,688
2025-02-27	57,800.00	59,000.00	57,800.00	58,600.00	55,428.74	81,958
2025-02-26	58,000.00	58,700.00	57,200.00	58,400.00	55,239.56	74,913
2025-02-25	57,000.00	58,800.00	56,900.00	57,800.00	54,672.03	104,133
2025-02-24	57,000.00	58,100.00	56,700.00	57,600.00	54,482.85	83,265
2025-02-21	56,300.00	58,000.00	55,600.00	57,600.00	54,482.85	157,036
2025-02-20	53,300.00	56,300.00	53,100.00	56,000.00	52,969.44	126,346
2025-02-19	53,700.00	54,500.00	53,500.00	54,200.00	51,266.85	45,390
2025-02-18	52,500.00	54,500.00	52,500.00	54,100.00	51,172.26	111,556
2025-02-17	51,800.00	52,700.00	51,300.00	52,500.00	49,658.85	47,890
2025-02-14	51,600.00	51,900.00	50,900.00	51,100.00	48,334.62	24,727
2025-02-13	52,100.00	52,300.00	51,200.00	51,500.00	48,712.97	47,656
2025-02-12	51,800.00	53,300.00	51,000.00	51,900.00	49,091.32	60,235
2025-02-11	51,700.00	52,300.00	51,000.00	51,300.00	48,523.79	31,101
2025-02-10	50,700.00	52,200.00	50,500.00	51,600.00	48,807.56	44,775
2025-02-07	51,300.00	52,300.00	50,700.00	50,700.00	47,956.26	57,654
2025-02-06	52,400.00	53,800.00	51,500.00	51,800.00	48,996.73	114,587
2025-02-05	53,200.00	54,300.00	52,100.00	52,400.00	49,564.26	107,119
2025-02-04	51,700.00	53,400.00	51,600.00	53,000.00	50,131.79	137,565
2025-02-03	49,750.00	52,100.00	48,850.00	51,700.00	48,902.14	195,948
2025-01-31	50,200.00	50,800.00	49,400.00	50,400.00	47,672.50	98,157

← NewerPage 7 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.