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
2023-02-072,850.002,900.002,820.002,850.002,560.54357,630
2023-02-062,760.002,880.002,735.002,850.002,560.54763,325
2023-02-032,765.002,765.002,725.002,735.002,457.22162,212
2023-02-022,745.002,785.002,730.002,775.002,493.16201,020
2023-02-012,730.002,745.002,705.002,725.002,448.24113,084
2023-01-312,680.002,745.002,680.002,730.002,452.73121,579
2023-01-302,715.002,745.002,710.002,735.002,457.22150,819
2023-01-272,730.002,735.002,705.002,715.002,439.25128,677
2023-01-262,690.002,730.002,685.002,730.002,452.73120,416
2023-01-252,690.002,720.002,685.002,710.002,434.76188,366
2023-01-202,675.002,730.002,675.002,690.002,416.79132,765
2023-01-192,605.002,675.002,605.002,675.002,403.3195,851
2023-01-182,615.002,640.002,595.002,605.002,340.42106,508
2023-01-172,690.002,690.002,600.002,630.002,362.88131,072
2023-01-162,670.002,715.002,655.002,675.002,403.31125,230
2023-01-132,655.002,735.002,655.002,675.002,403.31295,345
2023-01-122,625.002,675.002,595.002,660.002,389.84173,014
2023-01-112,620.002,630.002,600.002,625.002,358.3967,978
2023-01-102,570.002,635.002,560.002,620.002,353.90225,938
2023-01-092,475.002,580.002,475.002,570.002,308.98198,569
2023-01-062,420.002,475.002,420.002,455.002,205.6691,699
2023-01-052,435.002,470.002,435.002,460.002,210.1580,102
2023-01-042,440.002,460.002,400.002,450.002,201.1776,038
2023-01-032,420.002,470.002,380.002,425.002,178.70198,748
2023-01-022,465.002,520.002,445.002,470.002,219.13153,735
2022-12-292,535.002,545.002,415.002,505.002,250.58395,368
2022-12-282,615.002,620.002,550.002,550.002,291.01188,980
2022-12-272,580.002,650.002,580.002,645.002,295.50250,714
2022-12-262,570.002,595.002,545.002,590.002,247.77124,830
2022-12-232,555.002,585.002,545.002,570.002,230.41131,410
2022-12-222,575.002,605.002,575.002,595.002,252.1186,383
2022-12-212,550.002,565.002,520.002,565.002,226.07115,883
2022-12-202,545.002,560.002,530.002,535.002,200.04201,611
2022-12-192,545.002,575.002,545.002,565.002,226.0771,424
2022-12-162,545.002,595.002,545.002,560.002,221.73156,008
2022-12-152,625.002,630.002,590.002,610.002,265.1397,272
2022-12-142,595.002,630.002,575.002,630.002,282.48119,908
2022-12-132,610.002,635.002,575.002,585.002,243.43124,249
2022-12-122,555.002,630.002,535.002,615.002,269.47164,553
2022-12-092,535.002,570.002,535.002,555.002,217.39108,552
2022-12-082,550.002,575.002,525.002,535.002,200.04120,334
2022-12-072,550.002,585.002,520.002,575.002,234.7588,613
2022-12-062,585.002,625.002,550.002,555.002,217.39161,347
2022-12-052,580.002,630.002,575.002,625.002,278.14118,543
2022-12-022,565.002,625.002,550.002,580.002,239.09232,122
2022-12-012,575.002,610.002,575.002,585.002,243.43184,216
2022-11-302,535.002,580.002,530.002,575.002,234.75108,439
2022-11-292,530.002,555.002,520.002,555.002,217.3968,791
2022-11-282,620.002,620.002,520.002,530.002,195.70255,196
2022-11-252,605.002,625.002,595.002,620.002,273.80120,935
2022-11-242,580.002,630.002,560.002,615.002,269.47233,237
2022-11-232,580.002,610.002,570.002,580.002,239.09149,237
2022-11-222,560.002,610.002,555.002,575.002,234.75118,186
2022-11-212,600.002,615.002,565.002,575.002,234.7593,859
2022-11-182,610.002,645.002,600.002,630.002,282.48172,872
2022-11-172,660.002,670.002,610.002,630.002,282.48121,791
2022-11-162,720.002,720.002,655.002,665.002,312.86165,695
2022-11-152,680.002,715.002,680.002,695.002,338.8986,155
2022-11-142,740.002,740.002,685.002,685.002,330.22141,686
2022-11-112,755.002,775.002,705.002,710.002,351.91213,972
← NewerPage 16 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.