Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 126560.KO stock page

Hyundai Hcn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,840.002,870.002,825.002,830.002,456.06184,052
2022-08-102,810.002,830.002,790.002,820.002,447.38281,123
2022-08-092,800.002,900.002,785.002,810.002,438.70859,977
2022-08-082,895.002,895.002,810.002,825.002,451.72330,108
2022-08-052,905.002,920.002,845.002,860.002,482.09428,004
2022-08-042,945.003,170.002,890.002,905.002,521.153,463,705
2022-08-032,930.002,980.002,925.002,930.002,542.84708,320
2022-08-022,980.003,040.002,885.002,945.002,555.862,048,507
2022-08-012,780.003,235.002,745.002,985.002,590.5817,402,859
2022-07-292,730.002,785.002,730.002,780.002,412.66164,907
2022-07-282,710.002,840.002,700.002,725.002,364.93206,087
2022-07-272,650.002,705.002,645.002,705.002,347.5783,607
2022-07-262,655.002,685.002,635.002,670.002,317.20129,872
2022-07-252,680.002,720.002,665.002,675.002,321.5491,562
2022-07-222,720.002,745.002,650.002,705.002,347.57188,407
2022-07-212,700.002,750.002,685.002,725.002,364.93186,880
2022-07-202,705.002,720.002,655.002,695.002,338.89193,228
2022-07-192,580.002,730.002,580.002,665.002,312.86372,583
2022-07-182,590.002,610.002,570.002,590.002,247.77217,989
2022-07-152,545.002,600.002,490.002,575.002,234.75280,238
2022-07-142,525.002,555.002,490.002,545.002,208.71149,141
2022-07-132,505.002,555.002,440.002,520.002,187.02136,442
2022-07-122,560.002,560.002,475.002,505.002,174.00163,536
2022-07-112,550.002,575.002,510.002,540.002,204.38195,886
2022-07-082,520.002,565.002,505.002,505.002,174.00241,067
2022-07-072,465.002,535.002,465.002,515.002,182.68248,373
2022-07-062,450.002,660.002,415.002,460.002,134.951,384,659
2022-07-052,390.002,475.002,365.002,455.002,130.61196,980
2022-07-042,430.002,440.002,340.002,395.002,078.54292,380
2022-07-012,470.002,510.002,405.002,420.002,100.23278,661
2022-06-302,490.002,500.002,450.002,475.002,147.96171,240
2022-06-292,490.002,520.002,470.002,500.002,169.66140,524
2022-06-282,515.002,545.002,485.002,525.002,191.36168,853
2022-06-272,500.002,545.002,480.002,525.002,191.36241,353
2022-06-242,385.002,495.002,380.002,470.002,143.63532,355
2022-06-232,430.002,475.002,355.002,400.002,082.87444,078
2022-06-222,525.002,550.002,420.002,455.002,130.61604,034
2022-06-212,480.002,575.002,440.002,520.002,187.02708,075
2022-06-202,625.003,140.002,445.002,495.002,165.326,255,201
2022-06-172,600.002,875.002,545.002,600.002,256.451,557,787
2022-06-162,785.002,825.002,680.002,680.002,325.88245,489
2022-06-152,895.002,930.002,750.002,750.002,386.63297,484
2022-06-142,850.002,960.002,850.002,895.002,512.47441,768
2022-06-133,000.003,015.002,895.002,950.002,560.20273,192
2022-06-103,075.003,090.003,055.003,075.002,668.6881,166
2022-06-093,060.003,110.003,050.003,075.002,668.68190,205
2022-06-083,110.003,130.003,065.003,070.002,664.34112,867
2022-06-073,105.003,125.003,080.003,080.002,673.02194,494
2022-06-033,125.003,145.003,105.003,110.002,699.06117,602
2022-06-023,120.003,135.003,085.003,110.002,699.06189,317
2022-05-313,195.003,200.003,110.003,110.002,699.06603,677
2022-05-303,180.003,200.003,145.003,195.002,772.8390,988
2022-05-273,150.003,160.003,115.003,150.002,733.7768,387
2022-05-263,110.003,170.003,100.003,110.002,699.0694,941
2022-05-253,120.003,180.003,105.003,110.002,699.06135,149
2022-05-243,160.003,160.003,105.003,120.002,707.74148,167
2022-05-233,180.003,185.003,125.003,160.002,742.4595,861
2022-05-203,140.003,180.003,140.003,175.002,755.4799,096
2022-05-193,075.003,165.003,075.003,160.002,742.45194,591
2022-05-183,265.003,265.003,190.003,190.002,768.49165,622
← NewerPage 18 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.