Hyundai Hcn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,572.56 | 4,675.04 | 4,567.68 | 4,596.96 | 4,002.87 | 573,114 |
| 2021-11-19 | 4,572.56 | 4,694.56 | 4,533.52 | 4,592.08 | 3,998.63 | 939,338 |
| 2021-11-18 | 4,587.20 | 4,587.20 | 4,460.32 | 4,572.56 | 3,981.63 | 707,365 |
| 2021-11-17 | 4,392.00 | 5,016.64 | 4,338.32 | 4,504.24 | 3,922.14 | 6,038,785 |
| 2021-11-16 | 4,406.64 | 4,411.52 | 4,333.44 | 4,382.24 | 3,815.90 | 177,955 |
| 2021-11-15 | 4,372.48 | 4,426.16 | 4,362.72 | 4,406.64 | 3,837.15 | 140,658 |
| 2021-11-12 | 4,211.44 | 4,367.60 | 4,211.44 | 4,338.32 | 3,777.66 | 201,981 |
| 2021-11-11 | 4,187.04 | 4,318.80 | 4,167.52 | 4,211.44 | 3,667.18 | 250,513 |
| 2021-11-10 | 4,352.96 | 4,387.12 | 4,245.60 | 4,265.12 | 3,713.92 | 266,192 |
| 2021-11-09 | 4,431.04 | 4,465.20 | 4,343.20 | 4,348.08 | 3,786.16 | 241,026 |
| 2021-11-08 | 4,489.60 | 4,514.00 | 4,357.84 | 4,431.04 | 3,858.40 | 411,585 |
| 2021-11-05 | 4,518.88 | 4,572.56 | 4,489.60 | 4,489.60 | 3,909.39 | 264,204 |
| 2021-11-04 | 4,567.68 | 4,616.48 | 4,523.76 | 4,543.28 | 3,956.13 | 451,416 |
| 2021-11-03 | 4,655.52 | 4,665.28 | 4,582.32 | 4,582.32 | 3,990.13 | 279,151 |
| 2021-11-02 | 4,596.96 | 4,670.16 | 4,587.20 | 4,640.88 | 4,041.12 | 232,785 |
| 2021-11-01 | 4,601.84 | 4,636.00 | 4,538.40 | 4,636.00 | 4,036.87 | 273,732 |
| 2021-10-29 | 4,631.12 | 4,670.16 | 4,592.08 | 4,592.08 | 3,998.63 | 231,054 |
| 2021-10-28 | 4,689.68 | 4,801.92 | 4,596.96 | 4,621.36 | 4,024.12 | 683,130 |
| 2021-10-27 | 4,811.68 | 4,816.56 | 4,694.56 | 4,694.56 | 4,087.86 | 433,502 |
| 2021-10-26 | 4,831.20 | 4,855.60 | 4,772.64 | 4,806.80 | 4,185.60 | 329,415 |
| 2021-10-25 | 4,714.08 | 4,860.48 | 4,689.68 | 4,792.16 | 4,172.85 | 531,599 |
| 2021-10-22 | 4,723.84 | 4,782.40 | 4,684.80 | 4,714.08 | 4,104.86 | 407,569 |
| 2021-10-21 | 4,738.48 | 4,787.28 | 4,567.68 | 4,762.88 | 4,147.35 | 798,969 |
| 2021-10-20 | 4,880.00 | 4,938.56 | 4,738.48 | 4,748.24 | 4,134.60 | 958,843 |
| 2021-10-19 | 4,967.84 | 4,977.60 | 4,821.44 | 4,860.48 | 4,232.34 | 1,195,800 |
| 2021-10-18 | 4,743.36 | 5,016.64 | 4,709.20 | 5,006.88 | 4,359.82 | 3,105,909 |
| 2021-10-15 | 4,880.00 | 4,909.28 | 4,743.36 | 4,743.36 | 4,130.35 | 977,726 |
| 2021-10-14 | 4,831.20 | 4,919.04 | 4,762.88 | 4,875.12 | 4,245.09 | 1,676,672 |
← NewerPage 21 of 21 · 1,228 trading days
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.