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
2023-08-012,665.002,745.002,650.002,735.002,457.22191,885
2023-07-312,650.002,690.002,645.002,670.002,398.8294,616
2023-07-282,650.002,675.002,625.002,645.002,376.3690,375
2023-07-272,530.002,675.002,530.002,650.002,380.85223,134
2023-07-262,680.002,695.002,540.002,590.002,326.95550,762
2023-07-252,715.002,745.002,670.002,685.002,412.30187,568
2023-07-242,810.002,830.002,710.002,755.002,475.19375,011
2023-07-212,810.002,865.002,810.002,830.002,542.5798,088
2023-07-202,855.002,860.002,810.002,820.002,533.5985,660
2023-07-192,880.002,890.002,825.002,830.002,542.57118,255
2023-07-182,935.002,940.002,875.002,885.002,591.98159,700
2023-07-172,950.002,950.002,915.002,935.002,636.9194,730
2023-07-142,935.002,965.002,930.002,950.002,650.38157,419
2023-07-132,945.002,975.002,935.002,935.002,636.91104,682
2023-07-122,915.003,015.002,915.002,960.002,659.37280,374
2023-07-112,830.002,980.002,810.002,940.002,641.40530,091
2023-07-102,825.002,855.002,800.002,825.002,538.08291,316
2023-07-072,785.002,830.002,780.002,825.002,538.08266,085
2023-07-062,845.002,930.002,770.002,830.002,542.57662,945
2023-07-052,900.002,905.002,810.002,830.002,542.57269,298
2023-07-042,905.002,920.002,880.002,890.002,596.4887,896
2023-07-032,915.002,965.002,895.002,900.002,605.46126,732
2023-06-302,890.002,945.002,870.002,905.002,609.95110,572
2023-06-292,915.002,940.002,860.002,890.002,596.48167,597
2023-06-282,975.003,000.002,910.002,940.002,641.40305,243
2023-06-273,020.003,050.002,975.002,975.002,672.84280,553
2023-06-263,055.003,080.003,030.003,035.002,726.75160,474
2023-06-233,090.003,230.003,050.003,055.002,744.72577,935
2023-06-223,115.003,165.003,065.003,090.002,776.16256,825
2023-06-213,150.003,175.003,105.003,130.002,812.10281,553
2023-06-203,105.003,185.003,105.003,165.002,843.55344,875
2023-06-193,140.003,140.003,105.003,110.002,794.13204,182
2023-06-163,165.003,185.003,125.003,145.002,825.58314,446
2023-06-153,200.003,215.003,160.003,160.002,839.05238,713
2023-06-143,195.003,225.003,170.003,210.002,883.98313,063
2023-06-133,175.003,230.003,175.003,195.002,870.50247,040
2023-06-123,245.003,245.003,180.003,200.002,874.99467,897
2023-06-093,300.003,300.003,225.003,250.002,919.91519,696
2023-06-083,285.003,320.003,255.003,290.002,955.85658,640
2023-06-073,275.003,280.003,235.003,250.002,919.91504,774
2023-06-053,250.003,330.003,235.003,280.002,946.871,780,757
2023-06-023,055.003,300.003,050.003,235.002,906.442,127,804
2023-06-013,065.003,100.003,030.003,055.002,744.72218,572
2023-05-313,125.003,160.003,055.003,055.002,744.72313,265
2023-05-303,210.003,220.003,125.003,125.002,807.61580,443
2023-05-263,235.003,310.003,195.003,200.002,874.99994,775
2023-05-253,165.003,675.003,150.003,270.002,937.888,521,307
2023-05-243,195.003,195.003,165.003,165.002,843.55113,819
2023-05-233,170.003,215.003,165.003,200.002,874.99874,204
2023-05-223,190.003,190.003,165.003,170.002,848.0493,509
2023-05-193,220.003,225.003,170.003,190.002,866.01124,637
2023-05-183,230.003,260.003,190.003,220.002,892.96198,737
2023-05-173,180.003,260.003,155.003,200.002,874.99268,210
2023-05-163,165.003,220.003,120.003,200.002,874.99521,453
2023-05-153,130.003,235.003,115.003,200.002,874.99145,488
2023-05-123,285.003,290.003,145.003,160.002,839.05177,271
2023-05-113,270.003,310.003,220.003,250.002,919.91242,013
2023-05-103,205.003,290.003,200.003,240.002,910.93213,813
2023-05-093,160.003,220.003,120.003,200.002,874.99159,889
2023-05-083,160.003,210.003,150.003,190.002,866.0176,568
← NewerPage 14 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.