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
2023-11-013,235.003,265.003,220.003,230.002,901.9488,709
2023-10-313,300.003,330.003,220.003,235.002,906.44136,406
2023-10-303,375.003,390.003,300.003,300.002,964.84253,659
2023-10-273,205.003,380.003,195.003,380.003,036.71610,320
2023-10-263,185.003,285.003,170.003,220.002,892.96608,022
2023-10-253,255.003,275.003,195.003,205.002,879.48103,320
2023-10-243,200.003,285.003,200.003,245.002,915.42148,900
2023-10-233,205.003,285.003,155.003,225.002,897.45439,870
2023-10-203,180.003,275.003,110.003,240.002,910.93408,762
2023-10-193,230.003,245.003,190.003,205.002,879.48150,148
2023-10-183,195.003,255.003,190.003,230.002,901.94185,698
2023-10-173,190.003,250.003,185.003,195.002,870.50118,763
2023-10-163,205.003,250.003,175.003,185.002,861.5295,127
2023-10-133,235.003,260.003,195.003,210.002,883.9881,044
2023-10-123,220.003,265.003,180.003,235.002,906.44195,656
2023-10-113,155.003,220.003,155.003,190.002,866.0197,474
2023-10-103,185.003,275.003,165.003,165.002,843.55143,406
2023-10-063,150.003,240.003,150.003,210.002,883.98165,658
2023-10-053,170.003,270.003,145.003,150.002,830.07375,817
2023-10-043,105.003,340.003,040.003,160.002,839.051,855,279
2023-09-273,175.003,175.003,080.003,080.002,767.18302,788
2023-09-263,155.003,380.003,135.003,185.002,861.522,105,401
2023-09-253,055.003,180.003,055.003,155.002,834.56231,946
2023-09-223,115.003,120.003,065.003,080.002,767.18149,157
2023-09-213,080.003,120.003,065.003,115.002,798.62174,070
2023-09-203,070.003,115.003,065.003,110.002,794.13122,486
2023-09-193,080.003,110.003,040.003,100.002,785.15136,161
2023-09-183,020.003,125.003,020.003,105.002,789.64244,705
2023-09-152,965.003,065.002,965.003,020.002,713.27109,646
2023-09-143,055.003,065.002,965.002,995.002,690.81200,426
2023-09-133,095.003,100.003,045.003,045.002,735.73151,823
2023-09-123,105.003,135.003,060.003,095.002,780.66100,298
2023-09-113,135.003,175.003,090.003,120.002,803.12122,085
2023-09-083,050.003,165.003,050.003,120.002,803.12120,507
2023-09-073,090.003,135.003,055.003,115.002,798.62161,205
2023-09-063,115.003,130.003,040.003,060.002,749.21325,581
2023-09-053,085.003,120.003,060.003,065.002,753.7091,428
2023-09-043,145.003,165.003,075.003,085.002,771.67190,249
2023-09-013,190.003,190.003,125.003,165.002,843.55296,873
2023-08-313,165.003,200.003,115.003,135.002,816.59344,929
2023-08-303,150.003,155.003,085.003,125.002,807.61204,603
2023-08-293,065.003,130.003,060.003,130.002,812.10189,269
2023-08-283,050.003,095.003,010.003,065.002,753.70279,337
2023-08-253,035.003,070.003,005.003,030.002,722.26111,416
2023-08-243,000.003,070.003,000.003,050.002,740.23187,383
2023-08-232,970.003,015.002,970.003,000.002,695.3094,444
2023-08-222,985.003,005.002,975.002,995.002,690.81110,958
2023-08-212,945.003,015.002,945.003,000.002,695.3094,614
2023-08-183,000.003,015.002,945.002,945.002,645.89113,581
2023-08-172,955.003,050.002,945.003,000.002,695.30229,390
2023-08-162,990.003,015.002,915.003,000.002,695.30244,352
2023-08-142,945.003,000.002,945.002,995.002,690.8173,709
2023-08-112,975.002,995.002,930.002,985.002,681.83131,268
2023-08-102,880.002,985.002,855.002,985.002,681.83369,772
2023-08-092,775.002,910.002,760.002,890.002,596.48270,360
2023-08-082,750.002,885.002,750.002,800.002,515.62341,519
2023-08-072,785.002,785.002,735.002,780.002,497.6596,399
2023-08-042,705.002,790.002,680.002,790.002,506.63159,107
2023-08-032,720.002,740.002,690.002,690.002,416.7992,338
2023-08-022,735.002,745.002,695.002,725.002,448.24102,487
← NewerPage 13 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.