Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 126560.KO stock page

Hyundai Hcn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,470.003,480.003,390.003,410.003,410.00121,879
2026-04-173,480.003,520.003,435.003,470.003,470.00113,318
2026-04-163,430.003,470.003,405.003,470.003,470.00109,353
2026-04-153,445.003,445.003,380.003,405.003,405.00151,058
2026-04-143,470.003,475.003,410.003,445.003,445.00132,298
2026-04-133,380.003,440.003,345.003,440.003,440.00191,572
2026-04-103,290.003,375.003,260.003,370.003,370.00106,755
2026-04-093,260.003,310.003,255.003,290.003,290.0056,238
2026-04-083,295.003,330.003,250.003,290.003,290.00106,833
2026-04-073,300.003,305.003,255.003,290.003,290.0089,313
2026-04-063,320.003,320.003,270.003,300.003,300.0058,273
2026-04-033,250.003,330.003,240.003,305.003,305.00121,288
2026-04-023,310.003,320.003,215.003,250.003,250.00145,174
2026-04-013,275.003,320.003,255.003,290.003,290.00102,837
2026-03-313,370.003,370.003,240.003,275.003,275.00304,394
2026-03-303,300.003,375.003,265.003,335.003,335.00148,159
2026-03-273,285.003,350.003,255.003,335.003,335.00263,807
2026-03-263,240.003,290.003,240.003,275.003,275.0054,381
2026-03-253,265.003,275.003,230.003,270.003,270.0070,382
2026-03-243,260.003,265.003,190.003,245.003,245.0068,065
2026-03-233,260.003,260.003,190.003,210.003,210.00103,974
2026-03-203,190.003,275.003,190.003,265.003,265.00123,859
2026-03-193,235.003,235.003,175.003,190.003,190.00134,558
2026-03-183,280.003,280.003,225.003,235.003,235.00130,568
2026-03-173,285.003,285.003,225.003,245.003,245.0077,075
2026-03-163,290.003,290.003,230.003,245.003,245.0069,630
2026-03-133,245.003,300.003,200.003,275.003,275.00200,162
2026-03-123,270.003,310.003,235.003,260.003,260.00138,729
2026-03-113,240.003,345.003,240.003,270.003,270.00161,646
2026-03-103,245.003,275.003,230.003,230.003,230.0099,745
2026-03-093,265.003,265.003,160.003,240.003,240.0099,658
2026-03-063,270.003,300.003,220.003,280.003,280.0095,940
2026-03-053,190.003,290.003,190.003,250.003,250.00293,366
2026-03-043,335.003,360.003,060.003,150.003,150.00308,047
2026-03-033,410.003,465.003,365.003,365.003,365.00216,050
2026-02-273,490.003,490.003,445.003,465.003,465.00129,127
2026-02-263,535.003,545.003,470.003,490.003,490.00237,285
2026-02-253,540.003,565.003,490.003,535.003,535.00228,192
2026-02-243,515.003,550.003,460.003,540.003,540.00127,947
2026-02-233,565.003,565.003,490.003,515.003,515.00214,558
2026-02-203,520.003,545.003,475.003,535.003,535.00161,233
2026-02-193,420.003,525.003,420.003,520.003,520.00207,060
2026-02-133,435.003,475.003,365.003,420.003,420.00256,044
2026-02-123,430.003,440.003,325.003,435.003,435.00360,367
2026-02-113,505.003,750.003,325.003,395.003,395.001,539,684
2026-02-103,500.003,585.003,490.003,525.003,525.00163,189
2026-02-093,425.003,530.003,390.003,525.003,525.00230,039
2026-02-063,430.003,445.003,365.003,420.003,420.00166,334
2026-02-053,270.003,430.003,270.003,410.003,410.00241,047
2026-02-043,210.003,285.003,200.003,270.003,270.00100,957
2026-02-033,210.003,245.003,170.003,215.003,215.00120,767
2026-02-023,225.003,280.003,190.003,225.003,225.00139,958
2026-01-303,210.003,225.003,185.003,225.003,225.0079,141
2026-01-293,210.003,215.003,180.003,210.003,210.0096,805
2026-01-283,205.003,240.003,195.003,210.003,210.00110,773
2026-01-273,205.003,205.003,185.003,205.003,205.0066,647
2026-01-263,185.003,210.003,180.003,205.003,205.0095,017
2026-01-233,190.003,190.003,160.003,185.003,185.0067,843
2026-01-223,160.003,195.003,160.003,175.003,175.0087,996
2026-01-213,180.003,185.003,150.003,165.003,165.0077,676
← NewerPage 3 of 21 · 1,226 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.