Hyundai Department historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 45,850.00 | 45,900.00 | 45,350.00 | 45,800.00 | 43,321.44 | 13,694 |
| 2024-10-28 | 45,150.00 | 45,900.00 | 44,650.00 | 45,900.00 | 43,416.02 | 18,497 |
| 2024-10-25 | 45,500.00 | 45,650.00 | 44,300.00 | 44,900.00 | 42,470.14 | 70,689 |
| 2024-10-24 | 46,100.00 | 46,100.00 | 45,400.00 | 45,650.00 | 43,179.55 | 45,831 |
| 2024-10-23 | 46,300.00 | 46,450.00 | 45,650.00 | 46,050.00 | 43,557.91 | 15,040 |
| 2024-10-22 | 46,250.00 | 46,450.00 | 45,500.00 | 46,050.00 | 43,557.91 | 62,534 |
| 2024-10-21 | 46,350.00 | 47,000.00 | 46,350.00 | 46,450.00 | 43,936.26 | 22,687 |
| 2024-10-18 | 46,750.00 | 46,950.00 | 46,000.00 | 46,450.00 | 43,936.26 | 19,735 |
| 2024-10-17 | 46,100.00 | 47,400.00 | 45,900.00 | 46,450.00 | 43,936.26 | 42,170 |
| 2024-10-16 | 46,350.00 | 46,450.00 | 45,750.00 | 45,750.00 | 43,274.14 | 57,494 |
| 2024-10-15 | 47,350.00 | 47,450.00 | 46,550.00 | 46,600.00 | 44,078.14 | 51,490 |
| 2024-10-14 | 46,800.00 | 47,400.00 | 46,650.00 | 47,150.00 | 44,598.38 | 36,246 |
| 2024-10-11 | 46,950.00 | 47,650.00 | 46,650.00 | 46,700.00 | 44,172.73 | 24,042 |
| 2024-10-10 | 47,450.00 | 47,450.00 | 46,550.00 | 46,550.00 | 44,030.85 | 51,005 |
| 2024-10-08 | 48,250.00 | 48,250.00 | 47,000.00 | 47,050.00 | 44,503.79 | 39,841 |
| 2024-10-07 | 47,700.00 | 48,400.00 | 47,650.00 | 47,950.00 | 45,355.08 | 24,502 |
| 2024-10-04 | 48,850.00 | 48,850.00 | 47,600.00 | 47,650.00 | 45,071.32 | 41,461 |
| 2024-10-02 | 48,700.00 | 49,550.00 | 48,100.00 | 48,700.00 | 46,064.50 | 99,196 |
| 2024-09-30 | 50,100.00 | 50,200.00 | 48,700.00 | 48,900.00 | 46,253.67 | 34,537 |
| 2024-09-27 | 48,450.00 | 50,400.00 | 48,450.00 | 49,750.00 | 47,057.67 | 107,087 |
| 2024-09-26 | 48,200.00 | 49,050.00 | 48,050.00 | 48,450.00 | 45,828.03 | 45,751 |
| 2024-09-25 | 48,900.00 | 49,450.00 | 47,800.00 | 47,800.00 | 45,213.20 | 61,094 |
| 2024-09-24 | 48,100.00 | 48,550.00 | 47,500.00 | 48,550.00 | 45,922.61 | 49,444 |
| 2024-09-23 | 46,900.00 | 48,300.00 | 46,450.00 | 47,900.00 | 45,307.79 | 78,348 |
| 2024-09-20 | 48,300.00 | 48,650.00 | 46,700.00 | 46,700.00 | 44,172.73 | 320,758 |
| 2024-09-19 | 49,350.00 | 49,700.00 | 47,850.00 | 48,250.00 | 45,638.85 | 48,508 |
| 2024-09-13 | 49,300.00 | 50,200.00 | 48,500.00 | 48,900.00 | 46,253.67 | 55,877 |
| 2024-09-12 | 49,650.00 | 49,700.00 | 48,800.00 | 48,900.00 | 46,253.67 | 44,774 |
| 2024-09-11 | 49,950.00 | 50,000.00 | 49,000.00 | 49,600.00 | 46,915.79 | 51,594 |
| 2024-09-10 | 48,350.00 | 49,950.00 | 48,250.00 | 49,600.00 | 46,915.79 | 99,108 |
| 2024-09-09 | 47,350.00 | 48,600.00 | 46,700.00 | 48,350.00 | 45,733.44 | 39,630 |
| 2024-09-06 | 49,300.00 | 49,300.00 | 47,600.00 | 47,850.00 | 45,260.50 | 35,366 |
| 2024-09-05 | 46,900.00 | 49,350.00 | 46,850.00 | 48,600.00 | 45,969.91 | 144,930 |
| 2024-09-04 | 47,800.00 | 47,800.00 | 46,700.00 | 46,850.00 | 44,314.61 | 38,890 |
| 2024-09-03 | 47,250.00 | 48,650.00 | 47,250.00 | 48,300.00 | 45,686.14 | 41,512 |
| 2024-09-02 | 48,100.00 | 48,100.00 | 47,250.00 | 47,250.00 | 44,692.97 | 24,383 |
| 2024-08-30 | 48,300.00 | 48,350.00 | 47,400.00 | 47,800.00 | 45,213.20 | 34,452 |
| 2024-08-29 | 47,650.00 | 48,100.00 | 47,150.00 | 48,000.00 | 45,402.38 | 31,160 |
| 2024-08-28 | 48,200.00 | 48,200.00 | 47,150.00 | 47,450.00 | 44,882.14 | 27,796 |
| 2024-08-27 | 47,500.00 | 48,250.00 | 46,950.00 | 48,150.00 | 45,544.26 | 51,213 |
| 2024-08-26 | 47,050.00 | 47,350.00 | 46,800.00 | 47,150.00 | 44,598.38 | 23,937 |
| 2024-08-23 | 46,750.00 | 47,150.00 | 46,600.00 | 46,950.00 | 44,409.20 | 19,810 |
| 2024-08-22 | 46,550.00 | 46,800.00 | 46,350.00 | 46,800.00 | 44,267.32 | 22,182 |
| 2024-08-21 | 46,300.00 | 46,600.00 | 45,850.00 | 46,300.00 | 43,794.38 | 27,739 |
| 2024-08-20 | 46,800.00 | 46,800.00 | 45,900.00 | 46,100.00 | 43,605.20 | 31,472 |
| 2024-08-19 | 46,200.00 | 46,600.00 | 45,950.00 | 46,450.00 | 43,936.26 | 21,412 |
| 2024-08-16 | 46,550.00 | 47,000.00 | 46,150.00 | 46,200.00 | 43,699.79 | 30,928 |
| 2024-08-14 | 46,200.00 | 46,550.00 | 46,000.00 | 46,150.00 | 43,652.49 | 21,489 |
| 2024-08-13 | 46,100.00 | 46,900.00 | 46,100.00 | 46,200.00 | 43,699.79 | 21,042 |
| 2024-08-12 | 45,450.00 | 46,500.00 | 45,450.00 | 46,500.00 | 43,983.55 | 30,866 |
| 2024-08-09 | 46,050.00 | 46,200.00 | 45,400.00 | 45,450.00 | 42,990.38 | 45,049 |
| 2024-08-08 | 45,250.00 | 46,750.00 | 45,200.00 | 45,850.00 | 43,368.73 | 68,241 |
| 2024-08-07 | 44,650.00 | 46,200.00 | 44,550.00 | 45,500.00 | 43,037.67 | 55,845 |
| 2024-08-06 | 46,000.00 | 46,650.00 | 44,700.00 | 45,100.00 | 42,659.32 | 71,126 |
| 2024-08-05 | 47,850.00 | 48,000.00 | 44,050.00 | 45,100.00 | 42,659.32 | 116,118 |
| 2024-08-02 | 48,400.00 | 49,300.00 | 48,200.00 | 48,300.00 | 45,686.14 | 73,902 |
| 2024-08-01 | 47,000.00 | 49,100.00 | 47,000.00 | 48,800.00 | 46,159.08 | 108,183 |
| 2024-07-31 | 46,700.00 | 47,350.00 | 46,450.00 | 47,000.00 | 44,456.50 | 25,345 |
| 2024-07-30 | 46,900.00 | 47,050.00 | 46,500.00 | 46,500.00 | 43,983.55 | 20,359 |
| 2024-07-29 | 46,900.00 | 47,600.00 | 46,700.00 | 47,200.00 | 44,645.67 | 38,564 |
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.