Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 48,950.00 | 50,300.00 | 48,900.00 | 49,750.00 | 47,057.67 | 77,874 |
| 2025-01-23 | 49,650.00 | 49,700.00 | 48,550.00 | 48,650.00 | 46,017.20 | 24,164 |
| 2025-01-22 | 49,500.00 | 49,800.00 | 48,700.00 | 49,200.00 | 46,537.44 | 51,074 |
| 2025-01-21 | 48,500.00 | 49,450.00 | 48,200.00 | 49,000.00 | 46,348.26 | 57,013 |
| 2025-01-20 | 47,550.00 | 48,900.00 | 47,400.00 | 48,150.00 | 45,544.26 | 33,468 |
| 2025-01-17 | 47,550.00 | 48,250.00 | 47,150.00 | 47,500.00 | 44,929.44 | 35,425 |
| 2025-01-16 | 47,950.00 | 48,000.00 | 47,100.00 | 48,000.00 | 45,402.38 | 26,016 |
| 2025-01-15 | 47,100.00 | 48,200.00 | 46,900.00 | 47,550.00 | 44,976.73 | 33,252 |
| 2025-01-14 | 47,650.00 | 47,650.00 | 46,350.00 | 46,600.00 | 44,078.14 | 38,623 |
| 2025-01-13 | 46,850.00 | 47,300.00 | 46,450.00 | 47,300.00 | 44,740.26 | 29,370 |
| 2025-01-10 | 46,700.00 | 47,700.00 | 46,400.00 | 46,700.00 | 44,172.73 | 60,563 |
| 2025-01-09 | 46,600.00 | 47,600.00 | 46,550.00 | 47,150.00 | 44,598.38 | 27,176 |
| 2025-01-08 | 46,200.00 | 47,500.00 | 46,200.00 | 46,950.00 | 44,409.20 | 18,903 |
| 2025-01-07 | 46,550.00 | 47,550.00 | 46,450.00 | 46,650.00 | 44,125.44 | 22,970 |
| 2025-01-06 | 46,550.00 | 47,100.00 | 46,150.00 | 46,600.00 | 44,078.14 | 31,657 |
| 2025-01-03 | 45,800.00 | 47,400.00 | 45,800.00 | 46,800.00 | 44,267.32 | 29,705 |
| 2025-01-02 | 47,350.00 | 47,400.00 | 45,650.00 | 45,750.00 | 43,274.14 | 66,197 |
| 2024-12-30 | 48,650.00 | 48,650.00 | 46,400.00 | 47,250.00 | 44,692.97 | 31,286 |
| 2024-12-27 | 48,000.00 | 48,550.00 | 46,950.00 | 48,300.00 | 45,686.14 | 61,754 |
| 2024-12-26 | 48,850.00 | 49,300.00 | 48,100.00 | 48,150.00 | 45,544.26 | 51,841 |
| 2024-12-24 | 48,800.00 | 49,600.00 | 48,500.00 | 49,100.00 | 46,442.85 | 65,023 |
| 2024-12-23 | 48,600.00 | 49,050.00 | 47,450.00 | 48,800.00 | 46,159.08 | 61,421 |
| 2024-12-20 | 48,550.00 | 49,200.00 | 47,650.00 | 48,450.00 | 45,828.03 | 51,708 |
| 2024-12-19 | 48,500.00 | 50,300.00 | 48,500.00 | 49,000.00 | 46,348.26 | 41,664 |
| 2024-12-18 | 48,850.00 | 50,300.00 | 48,250.00 | 49,700.00 | 47,010.38 | 75,034 |
| 2024-12-17 | 47,800.00 | 49,300.00 | 47,650.00 | 48,350.00 | 45,733.44 | 77,383 |
| 2024-12-16 | 48,050.00 | 49,000.00 | 47,400.00 | 47,500.00 | 44,929.44 | 63,410 |
| 2024-12-13 | 47,050.00 | 48,600.00 | 47,050.00 | 48,500.00 | 45,875.32 | 49,975 |
| 2024-12-12 | 47,700.00 | 48,600.00 | 47,050.00 | 47,050.00 | 44,503.79 | 136,281 |
| 2024-12-11 | 45,650.00 | 47,300.00 | 45,500.00 | 46,950.00 | 44,409.20 | 60,186 |
| 2024-12-10 | 46,000.00 | 47,100.00 | 45,500.00 | 45,750.00 | 43,274.14 | 64,125 |
| 2024-12-09 | 47,900.00 | 47,900.00 | 45,300.00 | 45,350.00 | 42,895.79 | 70,858 |
| 2024-12-06 | 47,400.00 | 48,600.00 | 47,000.00 | 47,900.00 | 45,307.79 | 82,305 |
| 2024-12-05 | 47,000.00 | 48,400.00 | 46,900.00 | 47,400.00 | 44,834.85 | 64,082 |
| 2024-12-04 | 48,350.00 | 48,950.00 | 47,000.00 | 47,450.00 | 44,882.14 | 104,731 |
| 2024-12-03 | 45,750.00 | 49,400.00 | 45,350.00 | 49,100.00 | 46,442.85 | 246,232 |
| 2024-12-02 | 46,600.00 | 46,600.00 | 44,900.00 | 45,300.00 | 42,848.49 | 42,891 |
| 2024-11-29 | 45,000.00 | 46,500.00 | 44,050.00 | 46,350.00 | 43,841.67 | 175,008 |
| 2024-11-28 | 43,950.00 | 45,050.00 | 43,600.00 | 44,900.00 | 42,470.14 | 60,509 |
| 2024-11-27 | 43,200.00 | 44,350.00 | 43,200.00 | 43,850.00 | 41,476.96 | 34,071 |
| 2024-11-26 | 43,100.00 | 43,500.00 | 42,850.00 | 43,500.00 | 41,145.91 | 20,483 |
| 2024-11-25 | 43,000.00 | 43,800.00 | 43,000.00 | 43,550.00 | 41,193.20 | 49,593 |
| 2024-11-22 | 43,100.00 | 43,100.00 | 42,550.00 | 42,800.00 | 40,483.79 | 17,789 |
| 2024-11-21 | 42,650.00 | 43,150.00 | 42,100.00 | 42,750.00 | 40,436.49 | 29,487 |
| 2024-11-20 | 42,200.00 | 42,750.00 | 42,200.00 | 42,400.00 | 40,105.43 | 19,959 |
| 2024-11-19 | 42,250.00 | 42,650.00 | 42,200.00 | 42,350.00 | 40,058.14 | 19,623 |
| 2024-11-18 | 41,800.00 | 43,100.00 | 41,800.00 | 42,650.00 | 40,341.90 | 28,373 |
| 2024-11-15 | 42,100.00 | 42,550.00 | 41,500.00 | 42,200.00 | 39,916.26 | 29,538 |
| 2024-11-14 | 41,900.00 | 42,300.00 | 41,650.00 | 41,650.00 | 39,396.02 | 46,745 |
| 2024-11-13 | 42,100.00 | 42,900.00 | 41,750.00 | 41,900.00 | 39,632.49 | 41,391 |
| 2024-11-12 | 43,050.00 | 43,100.00 | 41,900.00 | 42,350.00 | 40,058.14 | 66,621 |
| 2024-11-11 | 44,150.00 | 44,350.00 | 43,000.00 | 43,050.00 | 40,720.26 | 79,237 |
| 2024-11-08 | 44,800.00 | 44,800.00 | 44,050.00 | 44,350.00 | 41,949.91 | 63,715 |
| 2024-11-07 | 45,850.00 | 47,500.00 | 44,000.00 | 44,400.00 | 41,997.20 | 186,878 |
| 2024-11-06 | 46,500.00 | 46,800.00 | 45,700.00 | 45,900.00 | 43,416.02 | 30,713 |
| 2024-11-05 | 46,250.00 | 46,600.00 | 46,150.00 | 46,200.00 | 43,699.79 | 19,406 |
| 2024-11-04 | 46,350.00 | 46,900.00 | 46,050.00 | 46,700.00 | 44,172.73 | 28,268 |
| 2024-11-01 | 47,050.00 | 47,050.00 | 46,300.00 | 46,350.00 | 43,841.67 | 28,434 |
| 2024-10-31 | 46,100.00 | 47,150.00 | 45,550.00 | 47,100.00 | 44,551.08 | 65,944 |
| 2024-10-30 | 45,900.00 | 46,300.00 | 45,500.00 | 46,100.00 | 43,605.20 | 25,000 |
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.