Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 126560.KO stock page

Hyundai Hcn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,870.003,920.003,805.003,885.003,600.35110,451
2024-07-233,855.003,945.003,685.003,865.003,581.82191,511
2024-07-224,090.004,115.003,805.003,835.003,554.02416,779
2024-07-194,145.004,145.004,070.004,085.003,785.70233,879
2024-07-183,965.004,150.003,965.004,150.003,845.94395,408
2024-07-174,075.004,075.003,900.004,020.003,725.46344,559
2024-07-163,945.004,070.003,900.004,025.003,730.10489,893
2024-07-153,780.003,915.003,745.003,905.003,618.89429,921
2024-07-123,675.003,795.003,585.003,770.003,493.78165,478
2024-07-113,695.003,705.003,655.003,675.003,405.74122,460
2024-07-103,685.003,720.003,655.003,710.003,438.1870,945
2024-07-093,635.003,690.003,625.003,675.003,405.74102,475
2024-07-083,595.003,635.003,550.003,630.003,364.0465,469
2024-07-053,625.003,630.003,565.003,620.003,354.77100,464
2024-07-043,525.003,625.003,460.003,610.003,345.50101,181
2024-07-033,505.003,515.003,455.003,490.003,234.30124,811
2024-07-023,495.003,530.003,475.003,505.003,248.2092,960
2024-07-013,550.003,575.003,435.003,530.003,271.36111,402
2024-06-283,555.003,580.003,350.003,580.003,317.70221,227
2024-06-273,525.003,600.003,520.003,590.003,326.9787,513
2024-06-263,635.003,650.003,545.003,570.003,308.43328,845
2024-06-253,650.003,680.003,600.003,635.003,368.6757,233
2024-06-243,735.003,735.003,645.003,660.003,391.8498,078
2024-06-213,770.003,770.003,690.003,705.003,433.5497,480
2024-06-203,780.003,845.003,690.003,770.003,493.78158,114
2024-06-193,790.003,790.003,735.003,780.003,503.0596,060
2024-06-183,755.003,845.003,750.003,790.003,512.31146,386
2024-06-173,675.003,855.003,660.003,795.003,516.95281,410
2024-06-143,610.003,675.003,600.003,675.003,405.74172,685
2024-06-133,700.003,700.003,615.003,640.003,373.30243,183
2024-06-123,700.003,725.003,640.003,675.003,405.74151,673
2024-06-113,800.003,800.003,700.003,700.003,428.91150,341
2024-06-103,785.003,825.003,750.003,760.003,484.51157,836
2024-06-073,815.003,845.003,770.003,810.003,530.85103,930
2024-06-053,850.003,860.003,780.003,815.003,535.48161,955
2024-06-043,920.003,920.003,840.003,860.003,577.19100,008
2024-06-033,925.003,925.003,825.003,905.003,618.89199,248
2024-05-313,985.003,990.003,895.003,915.003,628.16171,211
2024-05-304,015.004,045.003,905.003,965.003,674.49182,881
2024-05-294,015.004,050.003,970.004,015.003,720.83123,115
2024-05-283,950.004,020.003,950.004,015.003,720.83120,397
2024-05-273,975.003,980.003,935.003,965.003,674.49157,416
2024-05-243,905.004,005.003,860.003,970.003,679.13184,493
2024-05-233,790.003,935.003,790.003,930.003,642.06209,783
2024-05-223,800.003,820.003,765.003,810.003,530.85108,789
2024-05-213,760.003,830.003,750.003,815.003,535.48241,195
2024-05-203,740.003,825.003,735.003,790.003,512.31208,164
2024-05-173,780.003,790.003,715.003,740.003,465.98229,918
2024-05-163,670.003,830.003,670.003,770.003,493.78540,915
2024-05-143,695.003,730.003,635.003,660.003,391.84512,569
2024-05-133,870.003,900.003,490.003,685.003,415.012,433,981
2024-05-104,540.004,615.003,630.003,855.003,572.554,420,984
2024-05-094,550.004,550.004,435.004,540.004,207.36187,499
2024-05-084,510.004,575.004,485.004,550.004,216.63164,657
2024-05-074,780.004,780.004,375.004,510.004,179.56842,361
2024-05-034,690.004,955.004,665.004,780.004,429.78564,368
2024-05-024,635.004,740.004,605.004,690.004,346.37253,416
2024-04-304,560.004,700.004,550.004,660.004,318.57242,306
2024-04-294,470.004,585.004,460.004,585.004,249.07331,508
2024-04-264,520.004,550.004,345.004,490.004,161.03545,629
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27110.0000 KRW
2023-12-27100.0000 KRW
2022-12-2890.0000 KRW
2021-12-2987.8400 KRW
2020-12-2978.0800 KRW
2019-12-2758.5600 KRW

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