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
2022-11-102,680.002,730.002,650.002,700.002,343.2390,365
2022-11-092,715.002,755.002,675.002,680.002,325.88159,154
2022-11-082,680.002,725.002,675.002,700.002,343.23118,540
2022-11-072,695.002,720.002,650.002,695.002,338.89123,368
2022-11-042,730.002,735.002,650.002,695.002,338.89176,522
2022-11-032,680.002,765.002,640.002,730.002,369.27440,627
2022-11-022,690.002,710.002,655.002,695.002,338.89162,960
2022-11-012,660.002,810.002,625.002,690.002,334.561,066,872
2022-10-312,640.002,645.002,595.002,640.002,291.1698,414
2022-10-282,600.002,635.002,570.002,600.002,256.45136,050
2022-10-272,540.002,620.002,535.002,580.002,239.09226,114
2022-10-262,530.002,735.002,490.002,535.002,200.04760,003
2022-10-252,520.002,535.002,490.002,500.002,169.6670,159
2022-10-242,515.002,535.002,500.002,525.002,191.3691,912
2022-10-212,515.002,530.002,490.002,490.002,160.9877,120
2022-10-202,510.002,530.002,490.002,525.002,191.3670,149
2022-10-192,515.002,565.002,505.002,520.002,187.0295,313
2022-10-182,495.002,545.002,495.002,510.002,178.3499,555
2022-10-172,445.002,490.002,420.002,485.002,156.6478,294
2022-10-142,530.002,580.002,470.002,490.002,160.98260,830
2022-10-132,480.002,515.002,445.002,455.002,130.61162,882
2022-10-122,490.002,540.002,475.002,490.002,160.98124,984
2022-10-112,500.002,520.002,460.002,490.002,160.98138,075
2022-10-072,535.002,590.002,500.002,550.002,213.05125,564
2022-10-062,470.002,545.002,470.002,535.002,200.04117,294
2022-10-052,510.002,520.002,450.002,470.002,143.6376,494
2022-10-042,445.002,500.002,435.002,495.002,165.32135,725
2022-09-302,355.002,580.002,345.002,435.002,113.25554,658
2022-09-292,390.002,445.002,385.002,390.002,074.20143,023
2022-09-282,340.002,390.002,265.002,380.002,065.52370,350
2022-09-272,305.002,510.002,305.002,360.002,048.16362,382
2022-09-262,425.002,445.002,360.002,360.002,048.16243,396
2022-09-232,475.002,495.002,405.002,465.002,139.29251,383
2022-09-222,450.002,495.002,435.002,480.002,152.30109,650
2022-09-212,465.002,515.002,450.002,500.002,169.66126,809
2022-09-202,480.002,525.002,475.002,490.002,160.9871,241
2022-09-192,515.002,520.002,425.002,475.002,147.96178,818
2022-09-162,500.002,515.002,470.002,515.002,182.68162,458
2022-09-152,520.002,535.002,480.002,530.002,195.70206,876
2022-09-142,505.002,560.002,430.002,510.002,178.34236,674
2022-09-132,555.002,610.002,555.002,595.002,252.11142,795
2022-09-082,550.002,565.002,525.002,550.002,213.05156,449
2022-09-072,560.002,580.002,510.002,550.002,213.05150,307
2022-09-062,570.002,620.002,560.002,585.002,243.43110,621
2022-09-052,595.002,630.002,560.002,570.002,230.41185,287
2022-09-022,670.002,670.002,625.002,630.002,282.48107,333
2022-09-012,690.002,715.002,645.002,655.002,304.1898,330
2022-08-312,685.002,725.002,630.002,700.002,343.23114,661
2022-08-302,615.002,710.002,615.002,710.002,351.91131,214
2022-08-292,630.002,645.002,590.002,635.002,286.82222,604
2022-08-262,710.002,775.002,695.002,700.002,343.23100,440
2022-08-252,715.002,745.002,690.002,700.002,343.23125,229
2022-08-242,700.002,730.002,680.002,680.002,325.88132,915
2022-08-232,685.002,720.002,650.002,715.002,356.25346,763
2022-08-222,790.002,800.002,740.002,740.002,377.95244,544
2022-08-192,840.002,865.002,815.002,830.002,456.06159,571
2022-08-182,850.002,850.002,810.002,815.002,443.04259,707
2022-08-172,885.002,885.002,840.002,860.002,482.09163,388
2022-08-162,865.002,880.002,845.002,865.002,486.43227,228
2022-08-122,835.003,000.002,815.002,865.002,486.432,202,808
← NewerPage 17 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.