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
2024-01-293,085.003,210.003,070.003,165.002,933.11224,805
2024-01-263,110.003,130.003,085.003,125.002,896.0439,481
2024-01-253,040.003,130.003,015.003,115.002,886.7773,756
2024-01-243,075.003,090.003,040.003,055.002,831.1752,730
2024-01-233,035.003,090.003,015.003,080.002,854.3394,423
2024-01-223,005.003,200.002,970.003,045.002,821.90236,940
2024-01-192,970.003,010.002,965.002,990.002,770.9342,175
2024-01-182,935.002,985.002,935.002,975.002,757.0365,333
2024-01-173,005.003,010.002,920.002,960.002,743.13183,889
2024-01-163,050.003,075.003,000.003,025.002,803.36104,104
2024-01-153,070.003,085.003,015.003,075.002,849.7072,558
2024-01-123,070.003,085.003,020.003,070.002,845.0755,322
2024-01-113,145.003,145.003,075.003,080.002,854.3387,911
2024-01-103,060.003,130.003,060.003,115.002,886.7771,712
2024-01-093,055.003,090.003,055.003,075.002,849.7076,199
2024-01-083,125.003,125.003,050.003,055.002,831.17184,760
2024-01-053,130.003,155.003,095.003,095.002,868.24106,503
2024-01-043,155.003,170.003,115.003,130.002,900.67127,969
2024-01-033,175.003,195.003,150.003,160.002,928.4757,753
2024-01-023,175.003,220.003,150.003,200.002,965.5494,481
2023-12-283,165.003,195.003,165.003,175.002,942.3747,842
2023-12-273,240.003,275.003,170.003,170.002,937.74278,817
2023-12-263,280.003,310.003,220.003,275.002,942.37144,712
2023-12-223,260.003,340.003,255.003,300.002,964.84123,706
2023-12-213,285.003,285.003,250.003,250.002,919.91121,103
2023-12-203,320.003,345.003,285.003,295.002,960.34150,227
2023-12-193,395.003,395.003,310.003,320.002,982.80124,379
2023-12-183,400.003,420.003,345.003,395.003,050.19127,479
2023-12-153,500.003,525.003,410.003,410.003,063.66200,060
2023-12-143,540.003,565.003,455.003,510.003,153.51213,988
2023-12-133,455.003,620.003,430.003,500.003,144.52528,681
2023-12-123,325.003,505.003,325.003,430.003,081.63733,802
2023-12-113,290.003,335.003,285.003,295.002,960.34107,800
2023-12-083,260.003,320.003,255.003,300.002,964.84294,679
2023-12-073,270.003,270.003,235.003,260.002,928.90103,039
2023-12-063,260.003,270.003,215.003,270.002,937.88150,287
2023-12-053,220.003,270.003,215.003,250.002,919.91568,999
2023-12-043,255.003,255.003,225.003,230.002,901.9487,285
2023-12-013,220.003,315.003,220.003,260.002,928.90315,415
2023-11-303,250.003,260.003,205.003,225.002,897.45193,835
2023-11-293,255.003,295.003,200.003,255.002,924.41133,342
2023-11-283,265.003,300.003,210.003,255.002,924.41157,362
2023-11-273,200.003,260.003,185.003,255.002,924.41183,701
2023-11-243,250.003,250.003,195.003,210.002,883.9889,021
2023-11-233,200.003,255.003,185.003,230.002,901.94137,633
2023-11-223,235.003,255.003,195.003,200.002,874.99104,184
2023-11-213,215.003,255.003,180.003,250.002,919.91183,798
2023-11-203,245.003,270.003,205.003,215.002,888.4793,998
2023-11-173,190.003,295.003,170.003,250.002,919.91351,746
2023-11-163,205.003,250.003,180.003,215.002,888.47140,095
2023-11-153,250.003,275.003,200.003,205.002,879.4899,704
2023-11-143,160.003,270.003,155.003,250.002,919.91315,824
2023-11-133,235.003,235.003,170.003,170.002,848.04173,483
2023-11-103,210.003,250.003,195.003,240.002,910.9358,016
2023-11-093,195.003,320.003,175.003,245.002,915.42219,962
2023-11-083,200.003,240.003,190.003,210.002,883.98102,485
2023-11-073,190.003,230.003,185.003,215.002,888.4779,729
2023-11-063,195.003,230.003,175.003,210.002,883.98166,756
2023-11-033,200.003,230.003,180.003,195.002,870.50107,987
2023-11-023,260.003,260.003,200.003,200.002,874.99112,625
← NewerPage 12 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.