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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 126560.KO stock page

Hyundai Hcn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-264,520.004,550.004,345.004,490.004,161.03545,629
2024-04-254,565.004,605.004,480.004,550.004,216.63436,099
2024-04-244,570.004,710.004,530.004,605.004,267.60475,740
2024-04-234,555.004,700.004,480.004,605.004,267.60647,677
2024-04-224,415.004,900.004,300.004,600.004,262.973,364,909
2024-04-194,090.004,400.004,055.004,285.003,971.051,729,186
2024-04-184,075.004,080.004,005.004,075.003,776.43196,564
2024-04-173,875.004,070.003,830.004,050.003,753.27457,408
2024-04-163,875.003,900.003,705.003,890.003,604.99277,808
2024-04-153,685.003,880.003,685.003,880.003,595.72230,895
2024-04-123,625.003,770.003,620.003,720.003,447.44137,090
2024-04-113,630.003,660.003,595.003,655.003,387.2194,052
2024-04-093,720.003,725.003,630.003,635.003,368.67138,188
2024-04-083,775.003,790.003,685.003,720.003,447.44197,813
2024-04-053,890.003,895.003,745.003,780.003,503.05240,050
2024-04-043,805.003,940.003,770.003,900.003,614.26339,240
2024-04-033,765.003,980.003,735.003,780.003,503.051,018,171
2024-04-023,715.003,815.003,705.003,750.003,475.25183,578
2024-04-013,725.003,855.003,725.003,765.003,489.15325,083
2024-03-293,705.003,790.003,690.003,725.003,452.08208,698
2024-03-283,695.003,720.003,650.003,705.003,433.54124,219
2024-03-273,680.003,740.003,640.003,700.003,428.9199,984
2024-03-263,655.003,720.003,625.003,705.003,433.54165,910
2024-03-253,500.003,675.003,485.003,665.003,396.47255,890
2024-03-223,455.003,525.003,435.003,500.003,243.5674,282
2024-03-213,460.003,490.003,435.003,465.003,211.1396,842
2024-03-203,435.003,460.003,390.003,460.003,206.49102,070
2024-03-193,470.003,475.003,350.003,435.003,183.32179,569
2024-03-183,430.003,480.003,410.003,455.003,201.8674,750
2024-03-153,430.003,440.003,370.003,430.003,178.6964,712
2024-03-143,415.003,445.003,370.003,430.003,178.69158,647
2024-03-133,485.003,485.003,370.003,400.003,150.89166,752
2024-03-123,445.003,475.003,405.003,455.003,201.8693,062
2024-03-113,440.003,495.003,400.003,445.003,192.5996,372
2024-03-083,595.003,600.003,440.003,440.003,187.96251,546
2024-03-073,640.003,640.003,505.003,585.003,322.33196,643
2024-03-063,580.003,700.003,545.003,625.003,359.40124,578
2024-03-053,650.003,670.003,565.003,600.003,336.24227,209
2024-03-043,725.003,735.003,625.003,650.003,382.57343,671
2024-02-293,815.003,905.003,705.003,740.003,465.98334,025
2024-02-283,765.003,910.003,760.003,800.003,521.58758,025
2024-02-273,700.003,865.003,650.003,775.003,498.41616,546
2024-02-263,755.003,800.003,680.003,730.003,456.71320,350
2024-02-233,615.003,760.003,575.003,735.003,461.34497,383
2024-02-223,705.003,710.003,605.003,615.003,350.14161,780
2024-02-213,675.003,785.003,645.003,705.003,433.54264,467
2024-02-203,540.003,725.003,535.003,705.003,433.54473,913
2024-02-193,530.003,585.003,475.003,565.003,303.80221,196
2024-02-163,450.003,515.003,450.003,510.003,252.83138,529
2024-02-153,430.003,510.003,350.003,500.003,243.56307,413
2024-02-143,280.003,450.003,250.003,430.003,178.69348,065
2024-02-133,225.003,315.003,195.003,295.003,053.58222,032
2024-02-083,240.003,255.003,190.003,225.002,988.7169,664
2024-02-073,280.003,285.003,215.003,250.003,011.8890,385
2024-02-063,290.003,320.003,230.003,280.003,039.68127,647
2024-02-053,295.003,325.003,270.003,290.003,048.95144,859
2024-02-023,215.003,285.003,190.003,280.003,039.68148,632
2024-02-013,110.003,250.003,110.003,220.002,984.08125,814
2024-01-313,170.003,180.003,125.003,140.002,909.9453,705
2024-01-303,185.003,210.003,120.003,170.002,937.74158,731
← NewerPage 11 of 21 · 1,227 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.