Hyundai Hcn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3,235.00 | 3,280.00 | 3,220.00 | 3,240.00 | 2,811.88 | 206,484 |
| 2022-05-16 | 3,210.00 | 3,255.00 | 3,185.00 | 3,235.00 | 2,807.54 | 209,589 |
| 2022-05-13 | 3,150.00 | 3,200.00 | 3,150.00 | 3,170.00 | 2,751.13 | 235,189 |
| 2022-05-12 | 3,180.00 | 3,240.00 | 3,135.00 | 3,170.00 | 2,751.13 | 214,858 |
| 2022-05-11 | 3,210.00 | 3,265.00 | 3,195.00 | 3,245.00 | 2,816.22 | 184,381 |
| 2022-05-10 | 3,120.00 | 3,260.00 | 3,075.00 | 3,220.00 | 2,794.52 | 351,984 |
| 2022-05-09 | 3,191.52 | 3,191.52 | 3,103.68 | 3,108.56 | 2,764.15 | 186,029 |
| 2022-05-06 | 3,201.28 | 3,220.80 | 3,167.12 | 3,186.64 | 2,833.58 | 273,559 |
| 2022-05-04 | 3,269.60 | 3,289.12 | 3,250.08 | 3,254.96 | 2,894.33 | 143,109 |
| 2022-05-03 | 3,298.88 | 3,303.76 | 3,245.20 | 3,269.60 | 2,907.35 | 195,518 |
| 2022-05-02 | 3,230.56 | 3,289.12 | 3,225.68 | 3,289.12 | 2,924.70 | 147,022 |
| 2022-04-29 | 3,235.44 | 3,303.76 | 3,230.56 | 3,298.88 | 2,933.38 | 146,329 |
| 2022-04-28 | 3,245.20 | 3,259.84 | 3,191.52 | 3,215.92 | 2,859.61 | 134,894 |
| 2022-04-27 | 3,230.56 | 3,240.32 | 3,167.12 | 3,225.68 | 2,868.29 | 394,207 |
| 2022-04-26 | 3,328.16 | 3,328.16 | 3,274.48 | 3,274.48 | 2,911.68 | 204,421 |
| 2022-04-25 | 3,323.28 | 3,357.44 | 3,274.48 | 3,318.40 | 2,950.74 | 208,954 |
| 2022-04-22 | 3,386.72 | 3,401.36 | 3,318.40 | 3,372.08 | 2,998.47 | 286,802 |
| 2022-04-21 | 3,435.52 | 3,469.68 | 3,401.36 | 3,411.12 | 3,033.19 | 175,077 |
| 2022-04-20 | 3,420.88 | 3,435.52 | 3,381.84 | 3,406.24 | 3,028.85 | 198,471 |
| 2022-04-19 | 3,367.20 | 3,425.76 | 3,362.32 | 3,420.88 | 3,041.86 | 177,806 |
| 2022-04-18 | 3,372.08 | 3,420.88 | 3,347.68 | 3,381.84 | 3,007.15 | 118,221 |
| 2022-04-15 | 3,445.28 | 3,445.28 | 3,362.32 | 3,376.96 | 3,002.81 | 328,032 |
| 2022-04-14 | 3,435.52 | 3,469.68 | 3,396.48 | 3,450.16 | 3,067.90 | 216,399 |
| 2022-04-13 | 3,396.48 | 3,498.96 | 3,372.08 | 3,435.52 | 3,054.88 | 235,582 |
| 2022-04-12 | 3,381.84 | 3,450.16 | 3,376.96 | 3,396.48 | 3,020.17 | 104,803 |
| 2022-04-11 | 3,347.68 | 3,469.68 | 3,328.16 | 3,445.28 | 3,063.56 | 184,535 |
| 2022-04-08 | 3,450.16 | 3,484.32 | 3,342.80 | 3,381.84 | 3,007.15 | 231,367 |
| 2022-04-07 | 3,542.88 | 3,547.76 | 3,440.40 | 3,450.16 | 3,067.90 | 231,968 |
| 2022-04-06 | 3,577.04 | 3,591.68 | 3,528.24 | 3,552.64 | 3,159.03 | 137,462 |
| 2022-04-05 | 3,542.88 | 3,616.08 | 3,533.12 | 3,572.16 | 3,176.38 | 207,980 |
| 2022-04-04 | 3,518.48 | 3,547.76 | 3,494.08 | 3,538.00 | 3,146.01 | 121,092 |
| 2022-04-01 | 3,528.24 | 3,528.24 | 3,469.68 | 3,503.84 | 3,115.63 | 148,498 |
| 2022-03-31 | 3,533.12 | 3,547.76 | 3,508.72 | 3,528.24 | 3,137.33 | 147,752 |
| 2022-03-30 | 3,542.88 | 3,557.52 | 3,513.60 | 3,533.12 | 3,141.67 | 252,020 |
| 2022-03-29 | 3,518.48 | 3,528.24 | 3,489.20 | 3,523.36 | 3,132.99 | 125,290 |
| 2022-03-28 | 3,528.24 | 3,528.24 | 3,479.44 | 3,498.96 | 3,111.29 | 89,898 |
| 2022-03-25 | 3,542.88 | 3,562.40 | 3,503.84 | 3,528.24 | 3,137.33 | 109,917 |
| 2022-03-24 | 3,567.28 | 3,581.92 | 3,508.72 | 3,538.00 | 3,146.01 | 95,487 |
| 2022-03-23 | 3,562.40 | 3,591.68 | 3,547.76 | 3,567.28 | 3,172.04 | 96,260 |
| 2022-03-22 | 3,562.40 | 3,581.92 | 3,538.00 | 3,562.40 | 3,167.70 | 81,526 |
| 2022-03-21 | 3,630.72 | 3,640.48 | 3,581.92 | 3,586.80 | 3,189.40 | 78,610 |
| 2022-03-18 | 3,611.20 | 3,630.72 | 3,596.56 | 3,620.96 | 3,219.78 | 79,837 |
| 2022-03-17 | 3,581.92 | 3,655.12 | 3,562.40 | 3,611.20 | 3,211.10 | 94,953 |
| 2022-03-16 | 3,528.24 | 3,562.40 | 3,494.08 | 3,562.40 | 3,167.70 | 88,583 |
| 2022-03-15 | 3,552.64 | 3,581.92 | 3,489.20 | 3,523.36 | 3,132.99 | 56,703 |
| 2022-03-14 | 3,596.56 | 3,596.56 | 3,523.36 | 3,552.64 | 3,159.03 | 61,512 |
| 2022-03-11 | 3,538.00 | 3,703.92 | 3,538.00 | 3,596.56 | 3,198.08 | 156,026 |
| 2022-03-10 | 3,494.08 | 3,577.04 | 3,494.08 | 3,538.00 | 3,146.01 | 70,909 |
| 2022-03-08 | 3,552.64 | 3,552.64 | 3,294.00 | 3,479.44 | 3,093.94 | 131,755 |
| 2022-03-07 | 3,645.36 | 3,645.36 | 3,533.12 | 3,591.68 | 3,193.74 | 100,686 |
| 2022-03-04 | 3,718.56 | 3,723.44 | 3,616.08 | 3,645.36 | 3,241.47 | 211,143 |
| 2022-03-03 | 3,747.84 | 3,767.36 | 3,713.68 | 3,718.56 | 3,306.56 | 104,251 |
| 2022-03-02 | 3,786.88 | 3,806.40 | 3,733.20 | 3,742.96 | 3,328.26 | 164,521 |
| 2022-02-28 | 3,620.96 | 3,894.24 | 3,601.44 | 3,801.52 | 3,380.33 | 613,996 |
| 2022-02-25 | 3,337.92 | 3,825.92 | 3,308.64 | 3,611.20 | 3,211.10 | 2,192,202 |
| 2022-02-24 | 3,391.60 | 3,391.60 | 3,274.48 | 3,323.28 | 2,955.08 | 173,087 |
| 2022-02-23 | 3,411.12 | 3,425.76 | 3,386.72 | 3,416.00 | 3,037.53 | 78,732 |
| 2022-02-22 | 3,435.52 | 3,474.56 | 3,386.72 | 3,416.00 | 3,037.53 | 112,963 |
| 2022-02-21 | 3,416.00 | 3,494.08 | 3,381.84 | 3,494.08 | 3,106.95 | 85,518 |
| 2022-02-18 | 3,401.36 | 3,464.80 | 3,357.44 | 3,445.28 | 3,063.56 | 163,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 110.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 87.8400 KRW |
| 2020-12-29 | 78.0800 KRW |
| 2019-12-27 | 58.5600 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.