See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%
← 089470.KO stock page

Hyundai E P historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-064,245.004,360.004,245.004,330.003,797.8016,060
2022-09-054,320.004,320.004,185.004,225.003,705.7043,094
2022-09-024,240.004,350.004,170.004,220.003,701.3252,307
2022-09-014,380.004,380.004,260.004,265.003,740.7973,976
2022-08-314,350.004,360.004,300.004,330.003,797.8013,947
2022-08-304,230.004,390.004,225.004,335.003,802.1845,489
2022-08-294,290.004,290.004,150.004,250.003,727.6359,050
2022-08-264,395.004,395.004,350.004,350.003,815.3436,854
2022-08-254,350.004,405.004,315.004,380.003,841.6534,953
2022-08-244,395.004,400.004,320.004,375.003,837.2737,355
2022-08-234,360.004,385.004,200.004,375.003,837.2771,094
2022-08-224,475.004,475.004,365.004,375.003,837.2731,740
2022-08-194,450.004,500.004,425.004,475.003,924.9830,632
2022-08-184,420.004,530.004,350.004,450.003,903.0574,251
2022-08-174,415.004,485.004,350.004,390.003,850.4275,995
2022-08-164,340.004,475.004,340.004,420.003,876.74134,111
2022-08-124,260.004,285.004,250.004,265.003,740.7914,099
2022-08-114,230.004,270.004,225.004,260.003,736.4031,181
2022-08-104,220.004,245.004,170.004,230.003,710.0920,019
2022-08-094,140.004,235.004,120.004,200.003,683.7823,838
2022-08-084,180.004,210.004,150.004,180.003,666.2414,909
2022-08-054,185.004,205.004,145.004,180.003,666.2417,372
2022-08-044,150.004,175.004,125.004,145.003,635.5422,563
2022-08-034,085.004,140.004,085.004,130.003,622.3810,058
2022-08-024,130.004,155.004,090.004,130.003,622.3810,535
2022-08-014,070.004,150.004,030.004,135.003,626.7713,167
2022-07-294,070.004,275.004,055.004,070.003,569.76105,591
2022-07-284,020.004,070.004,020.004,060.003,560.9814,760
2022-07-274,000.004,070.003,990.004,020.003,525.9012,378
2022-07-264,070.004,070.004,000.004,035.003,539.0610,413
2022-07-253,980.004,080.003,980.004,040.003,543.4420,223
2022-07-223,940.004,000.003,940.003,980.003,490.8210,535
2022-07-213,990.003,990.003,950.003,970.003,482.057,689
2022-07-203,920.003,980.003,920.003,960.003,473.2815,403
2022-07-193,870.003,925.003,845.003,915.003,433.8111,103
2022-07-183,810.003,890.003,810.003,880.003,403.1112,952
2022-07-153,800.003,835.003,725.003,800.003,332.9410,270
2022-07-143,730.003,820.003,730.003,800.003,332.9416,677
2022-07-133,745.003,795.003,700.003,765.003,302.2412,972
2022-07-123,860.003,860.003,720.003,745.003,284.7014,701
2022-07-113,840.003,895.003,820.003,820.003,350.4814,574
2022-07-083,850.003,910.003,785.003,865.003,389.9517,426
2022-07-073,800.003,840.003,780.003,825.003,354.8716,351
2022-07-063,895.003,895.003,745.003,780.003,315.4020,828
2022-07-053,710.003,840.003,695.003,810.003,341.7113,811
2022-07-043,815.003,820.003,620.003,700.003,245.2350,914
2022-07-013,825.003,855.003,730.003,815.003,346.1030,821
2022-06-303,890.003,910.003,775.003,835.003,363.6426,072
2022-06-293,810.003,940.003,745.003,890.003,411.8812,699
2022-06-283,830.003,880.003,790.003,810.003,341.7117,527
2022-06-273,645.003,870.003,645.003,830.003,359.2544,884
2022-06-243,505.003,650.003,505.003,640.003,192.6142,110
2022-06-233,720.003,755.003,435.003,500.003,069.81139,985
2022-06-223,885.003,930.003,715.003,745.003,284.7044,572
2022-06-213,880.003,900.003,775.003,885.003,407.4955,528
2022-06-204,115.004,125.003,710.003,850.003,376.80102,710
2022-06-174,000.004,130.003,950.004,115.003,609.2277,300
2022-06-164,225.004,225.004,030.004,075.003,574.1433,194
2022-06-154,225.004,300.004,010.004,020.003,525.90124,276
2022-06-144,315.004,385.004,225.004,250.003,727.6383,739
← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30160.0000 KRW
2025-03-28140.0000 KRW
2023-12-27140.0000 KRW
2022-12-28120.0000 KRW
2021-12-29140.0000 KRW
2020-12-29140.0000 KRW
2019-12-27120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.