Hyundai Hcn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 3,425.76 | 3,489.20 | 3,372.08 | 3,411.12 | 3,033.19 | 147,027 |
| 2022-02-16 | 3,337.92 | 3,416.00 | 3,337.92 | 3,396.48 | 3,020.17 | 115,563 |
| 2022-02-15 | 3,367.20 | 3,406.24 | 3,269.60 | 3,333.04 | 2,963.76 | 238,222 |
| 2022-02-14 | 3,440.40 | 3,494.08 | 3,376.96 | 3,406.24 | 3,028.85 | 167,276 |
| 2022-02-11 | 3,562.40 | 3,596.56 | 3,513.60 | 3,523.36 | 3,132.99 | 199,241 |
| 2022-02-10 | 3,528.24 | 3,625.84 | 3,523.36 | 3,572.16 | 3,176.38 | 287,616 |
| 2022-02-09 | 3,469.68 | 3,552.64 | 3,464.80 | 3,523.36 | 3,132.99 | 160,214 |
| 2022-02-08 | 3,503.84 | 3,542.88 | 3,464.80 | 3,469.68 | 3,085.26 | 205,209 |
| 2022-02-07 | 3,508.72 | 3,542.88 | 3,464.80 | 3,533.12 | 3,141.67 | 260,203 |
| 2022-02-04 | 3,328.16 | 3,996.72 | 3,323.28 | 3,513.60 | 3,124.31 | 1,909,015 |
| 2022-02-03 | 3,357.44 | 3,381.84 | 3,269.60 | 3,357.44 | 2,985.45 | 134,800 |
| 2022-01-28 | 3,054.88 | 3,284.24 | 3,054.88 | 3,264.72 | 2,903.01 | 384,951 |
| 2022-01-27 | 3,337.92 | 3,347.68 | 3,074.40 | 3,093.92 | 2,751.13 | 472,898 |
| 2022-01-26 | 3,333.04 | 3,416.00 | 3,328.16 | 3,337.92 | 2,968.10 | 219,864 |
| 2022-01-25 | 3,469.68 | 3,508.72 | 3,230.56 | 3,357.44 | 2,985.45 | 266,424 |
| 2022-01-24 | 3,630.72 | 3,635.60 | 3,425.76 | 3,513.60 | 3,124.31 | 286,569 |
| 2022-01-21 | 3,679.52 | 3,713.68 | 3,625.84 | 3,679.52 | 3,271.85 | 98,762 |
| 2022-01-20 | 3,572.16 | 3,679.52 | 3,572.16 | 3,679.52 | 3,271.85 | 141,109 |
| 2022-01-19 | 3,562.40 | 3,694.16 | 3,562.40 | 3,616.08 | 3,215.44 | 176,608 |
| 2022-01-18 | 3,742.96 | 3,786.88 | 3,645.36 | 3,655.12 | 3,250.15 | 172,828 |
| 2022-01-17 | 3,899.12 | 3,899.12 | 3,762.48 | 3,777.12 | 3,358.64 | 158,443 |
| 2022-01-14 | 3,952.80 | 3,967.44 | 3,913.76 | 3,913.76 | 3,480.14 | 108,396 |
| 2022-01-13 | 3,913.76 | 3,982.08 | 3,874.72 | 3,982.08 | 3,540.89 | 140,735 |
| 2022-01-12 | 3,884.48 | 3,899.12 | 3,821.04 | 3,894.24 | 3,462.78 | 133,070 |
| 2022-01-11 | 3,894.24 | 3,933.28 | 3,786.88 | 3,821.04 | 3,397.69 | 209,635 |
| 2022-01-10 | 4,030.88 | 4,030.88 | 3,884.48 | 3,899.12 | 3,467.12 | 241,664 |
| 2022-01-07 | 4,030.88 | 4,074.80 | 4,021.12 | 4,026.00 | 3,579.94 | 98,930 |
| 2022-01-06 | 4,055.28 | 4,099.20 | 3,991.84 | 4,030.88 | 3,584.28 | 228,101 |
| 2022-01-05 | 4,104.08 | 4,128.48 | 4,069.92 | 4,069.92 | 3,618.99 | 125,552 |
| 2022-01-04 | 4,157.76 | 4,157.76 | 4,084.56 | 4,104.08 | 3,649.37 | 159,937 |
| 2022-01-03 | 4,118.72 | 4,177.28 | 4,089.44 | 4,123.60 | 3,666.73 | 144,750 |
| 2021-12-30 | 4,157.76 | 4,177.28 | 4,113.84 | 4,113.84 | 3,658.05 | 127,467 |
| 2021-12-29 | 4,211.44 | 4,226.08 | 4,157.76 | 4,157.76 | 3,697.10 | 111,251 |
| 2021-12-28 | 4,226.08 | 4,255.36 | 4,152.88 | 4,235.84 | 3,688.42 | 221,161 |
| 2021-12-27 | 4,099.20 | 4,240.72 | 4,099.20 | 4,196.80 | 3,654.43 | 224,493 |
| 2021-12-24 | 4,094.32 | 4,138.24 | 4,089.44 | 4,099.20 | 3,569.44 | 157,293 |
| 2021-12-23 | 4,133.36 | 4,138.24 | 4,069.92 | 4,094.32 | 3,565.19 | 142,863 |
| 2021-12-22 | 4,099.20 | 4,148.00 | 4,079.68 | 4,104.08 | 3,573.69 | 210,710 |
| 2021-12-21 | 4,026.00 | 4,152.88 | 3,977.20 | 4,084.56 | 3,556.69 | 276,968 |
| 2021-12-20 | 4,104.08 | 4,104.08 | 4,011.36 | 4,026.00 | 3,505.70 | 222,521 |
| 2021-12-17 | 4,123.60 | 4,138.24 | 4,099.20 | 4,104.08 | 3,573.69 | 175,303 |
| 2021-12-16 | 4,138.24 | 4,157.76 | 4,094.32 | 4,148.00 | 3,611.94 | 145,833 |
| 2021-12-15 | 4,118.72 | 4,187.04 | 4,104.08 | 4,123.60 | 3,590.69 | 131,230 |
| 2021-12-14 | 4,133.36 | 4,201.68 | 4,108.96 | 4,133.36 | 3,599.19 | 184,750 |
| 2021-12-13 | 4,191.92 | 4,221.20 | 4,177.28 | 4,182.16 | 3,641.68 | 130,149 |
| 2021-12-10 | 4,274.88 | 4,274.88 | 4,191.92 | 4,191.92 | 3,650.18 | 230,391 |
| 2021-12-09 | 4,226.08 | 4,299.28 | 4,226.08 | 4,274.88 | 3,722.42 | 128,144 |
| 2021-12-08 | 4,226.08 | 4,318.80 | 4,226.08 | 4,250.48 | 3,701.17 | 264,597 |
| 2021-12-07 | 4,201.68 | 4,240.72 | 4,157.76 | 4,211.44 | 3,667.18 | 215,055 |
| 2021-12-06 | 4,133.36 | 4,226.08 | 4,108.96 | 4,201.68 | 3,658.68 | 223,280 |
| 2021-12-03 | 4,148.00 | 4,172.40 | 4,108.96 | 4,157.76 | 3,620.43 | 137,325 |
| 2021-12-02 | 4,011.36 | 4,177.28 | 4,011.36 | 4,099.20 | 3,569.44 | 174,218 |
| 2021-12-01 | 4,026.00 | 4,167.52 | 3,913.76 | 4,099.20 | 3,569.44 | 260,542 |
| 2021-11-30 | 4,309.04 | 4,338.32 | 4,001.60 | 4,050.40 | 3,526.95 | 697,385 |
| 2021-11-29 | 4,343.20 | 4,460.32 | 4,250.48 | 4,260.24 | 3,709.67 | 504,215 |
| 2021-11-26 | 4,626.24 | 4,645.76 | 4,396.88 | 4,509.12 | 3,926.39 | 546,964 |
| 2021-11-25 | 4,636.00 | 4,709.20 | 4,592.08 | 4,626.24 | 4,028.37 | 481,003 |
| 2021-11-24 | 4,518.88 | 4,679.92 | 4,514.00 | 4,626.24 | 4,028.37 | 849,813 |
| 2021-11-23 | 4,587.20 | 4,626.24 | 4,509.12 | 4,509.12 | 3,926.39 | 354,761 |
| 2021-11-22 | 4,572.56 | 4,675.04 | 4,567.68 | 4,596.96 | 4,002.87 | 573,114 |
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.