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
2023-05-043,150.003,180.003,125.003,160.002,839.0566,784
2023-05-033,145.003,180.003,115.003,120.002,803.1291,801
2023-05-023,255.003,255.003,140.003,145.002,825.58107,320
2023-04-283,255.003,265.003,185.003,215.002,888.47117,321
2023-04-273,085.003,215.003,080.003,200.002,874.99276,364
2023-04-263,080.003,195.003,080.003,095.002,780.66131,666
2023-04-253,200.003,200.003,100.003,110.002,794.13242,645
2023-04-243,260.003,340.003,195.003,235.002,906.44244,321
2023-04-213,350.003,370.003,255.003,295.002,960.34249,085
2023-04-203,345.003,490.003,305.003,350.003,009.76736,136
2023-04-193,360.003,445.003,300.003,305.002,969.33688,085
2023-04-183,345.003,390.003,265.003,295.002,960.34392,362
2023-04-173,220.003,500.003,205.003,315.002,978.311,533,518
2023-04-143,155.003,200.003,120.003,185.002,861.52169,493
2023-04-133,115.003,185.003,065.003,185.002,861.52189,019
2023-04-123,135.003,190.003,100.003,130.002,812.10237,352
2023-04-113,120.003,195.003,120.003,165.002,843.5585,515
2023-04-103,155.003,210.003,100.003,155.002,834.56339,300
2023-04-073,155.003,200.003,150.003,155.002,834.56105,246
2023-04-063,220.003,245.003,150.003,175.002,852.53138,564
2023-04-053,215.003,260.003,175.003,210.002,883.98187,652
2023-04-043,135.003,205.003,135.003,200.002,874.99280,247
2023-04-033,130.003,145.003,085.003,130.002,812.1066,982
2023-03-313,140.003,165.003,105.003,135.002,816.5962,835
2023-03-303,205.003,205.003,120.003,140.002,821.0983,943
2023-03-293,075.003,220.003,075.003,200.002,874.99249,513
2023-03-283,080.003,125.003,060.003,070.002,758.20108,981
2023-03-273,135.003,135.003,065.003,070.002,758.20107,582
2023-03-243,190.003,195.003,125.003,130.002,812.10110,038
2023-03-233,080.003,220.003,020.003,205.002,879.48318,823
2023-03-223,160.003,160.003,085.003,090.002,776.16134,888
2023-03-213,195.003,205.003,110.003,160.002,839.05162,265
2023-03-203,145.003,230.003,145.003,195.002,870.50145,223
2023-03-173,285.003,300.003,190.003,195.002,870.50270,005
2023-03-163,145.003,280.003,065.003,255.002,924.41709,356
2023-03-153,055.003,155.003,055.003,140.002,821.09259,231
2023-03-143,130.003,140.003,045.003,045.002,735.73315,362
2023-03-133,060.003,145.003,045.003,140.002,821.09306,757
2023-03-103,045.003,110.002,980.003,100.002,785.15372,009
2023-03-093,030.003,115.003,005.003,045.002,735.73223,254
2023-03-083,040.003,055.003,005.003,030.002,722.2692,215
2023-03-072,915.003,140.002,915.003,070.002,758.20599,359
2023-03-062,900.002,955.002,875.002,935.002,636.91144,457
2023-03-032,860.002,890.002,835.002,885.002,591.9878,142
2023-03-022,855.002,895.002,845.002,850.002,560.54163,417
2023-02-282,915.002,945.002,870.002,870.002,578.51151,098
2023-02-273,005.003,005.002,920.002,920.002,623.43192,958
2023-02-243,130.003,145.003,010.003,030.002,722.26271,684
2023-02-233,050.003,185.003,005.003,125.002,807.61976,672
2023-02-222,960.003,080.002,955.003,015.002,708.78238,475
2023-02-212,955.003,140.002,925.003,005.002,699.80890,346
2023-02-203,055.003,055.002,915.002,965.002,663.86260,356
2023-02-173,055.003,115.003,030.003,065.002,753.70163,094
2023-02-163,000.003,110.002,995.003,090.002,776.16418,776
2023-02-153,020.003,070.002,985.003,015.002,708.78263,192
2023-02-142,930.003,045.002,930.002,995.002,690.81232,354
2023-02-132,985.003,005.002,925.002,965.002,663.86260,936
2023-02-103,020.003,020.002,930.002,985.002,681.83317,998
2023-02-092,965.003,015.002,920.003,000.002,695.30559,855
2023-02-082,870.002,980.002,865.002,930.002,632.41875,217
← NewerPage 15 of 21 · 1,223 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.