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%WTI98.37▲ 1.26%
← 089470.KO stock page

Hyundai E P historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-134,550.004,550.004,300.004,335.003,802.1894,746
2022-06-104,530.004,565.004,480.004,560.003,999.5316,827
2022-06-094,545.004,570.004,505.004,525.003,968.8331,451
2022-06-084,530.004,580.004,520.004,540.003,981.9927,365
2022-06-074,610.004,610.004,525.004,530.003,973.2232,601
2022-06-034,550.004,600.004,550.004,595.004,030.2323,448
2022-06-024,570.004,570.004,530.004,550.003,990.7616,911
2022-05-314,550.004,570.004,535.004,550.003,990.7655,821
2022-05-304,570.004,580.004,530.004,550.003,990.7615,708
2022-05-274,515.004,550.004,490.004,520.003,964.4525,413
2022-05-264,515.004,555.004,485.004,490.003,938.1330,915
2022-05-254,525.004,540.004,485.004,510.003,955.6723,988
2022-05-244,575.004,580.004,525.004,525.003,968.8345,818
2022-05-234,590.004,640.004,565.004,595.004,030.2331,751
2022-05-204,510.004,625.004,510.004,600.004,034.6125,177
2022-05-194,450.004,560.004,450.004,520.003,964.4547,765
2022-05-184,610.004,635.004,580.004,600.004,034.6175,090
2022-05-174,595.004,640.004,540.004,590.004,025.8441,527
2022-05-164,560.004,600.004,530.004,550.003,990.7632,708
2022-05-134,590.004,615.004,535.004,550.003,990.7627,424
2022-05-124,660.004,670.004,500.004,530.003,973.2242,957
2022-05-114,615.004,745.004,615.004,665.004,091.6251,680
2022-05-104,620.004,645.004,540.004,610.004,043.3862,979
2022-05-094,800.004,805.004,700.004,705.004,126.7147,464
2022-05-064,750.004,870.004,735.004,805.004,214.42105,746
2022-05-044,720.004,970.004,695.004,850.004,253.89398,091
2022-05-034,700.004,710.004,680.004,680.004,104.7826,898
2022-05-024,670.004,705.004,660.004,695.004,117.9424,212
2022-04-294,685.004,720.004,675.004,715.004,135.4819,771
2022-04-284,730.004,760.004,670.004,675.004,100.3921,390
2022-04-274,750.004,750.004,650.004,710.004,131.0942,592
2022-04-264,825.004,830.004,780.004,805.004,214.4255,636
2022-04-254,735.004,835.004,700.004,800.004,210.03134,122
2022-04-224,735.004,755.004,660.004,710.004,131.0957,666
2022-04-214,745.004,760.004,730.004,760.004,174.9537,272
2022-04-204,700.004,760.004,680.004,755.004,170.5629,148
2022-04-194,660.004,720.004,645.004,700.004,122.3229,087
2022-04-184,635.004,665.004,625.004,660.004,087.2426,423
2022-04-154,665.004,670.004,615.004,635.004,065.3126,447
2022-04-144,665.004,680.004,630.004,665.004,091.6240,788
2022-04-134,600.004,665.004,600.004,635.004,065.3144,289
2022-04-124,640.004,640.004,585.004,600.004,034.6119,666
2022-04-114,605.004,685.004,605.004,630.004,060.9317,508
2022-04-084,735.004,735.004,595.004,605.004,039.0083,361
2022-04-074,740.004,745.004,685.004,700.004,122.3238,893
2022-04-064,765.004,795.004,725.004,755.004,170.5668,375
2022-04-054,795.004,815.004,750.004,800.004,210.0350,922
2022-04-044,790.004,800.004,745.004,775.004,188.1065,058
2022-04-014,750.004,760.004,710.004,755.004,170.5637,036
2022-03-314,770.004,770.004,730.004,755.004,170.5642,138
2022-03-304,700.004,800.004,700.004,750.004,166.1899,830
2022-03-294,740.004,740.004,685.004,695.004,117.9435,030
2022-03-284,710.004,735.004,680.004,690.004,113.5536,697
2022-03-254,735.004,805.004,680.004,710.004,131.0969,395
2022-03-244,750.004,750.004,675.004,705.004,126.7159,408
2022-03-234,720.004,815.004,700.004,750.004,166.1871,395
2022-03-224,750.004,750.004,670.004,705.004,126.7162,592
2022-03-214,745.004,745.004,745.004,745.004,161.790
2022-03-184,780.004,800.004,715.004,745.004,161.7954,209
2022-03-174,790.004,790.004,790.004,790.004,201.260
← NewerPage 19 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.