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
2026-01-203,200.003,200.003,170.003,180.003,180.0074,327
2026-01-193,150.003,200.003,130.003,190.003,190.00147,730
2026-01-163,105.003,140.003,100.003,130.003,130.00103,273
2026-01-153,115.003,125.003,095.003,125.003,125.0042,568
2026-01-143,110.003,125.003,090.003,120.003,120.0043,438
2026-01-133,080.003,110.003,065.003,110.003,110.0032,981
2026-01-123,060.003,085.003,040.003,080.003,080.0080,247
2026-01-093,070.003,075.003,035.003,060.003,060.0032,295
2026-01-083,075.003,080.003,045.003,070.003,070.00108,539
2026-01-073,095.003,095.003,050.003,075.003,075.0075,688
2026-01-063,100.003,100.003,065.003,090.003,090.0025,678
2026-01-053,100.003,165.003,050.003,085.003,085.00113,504
2026-01-023,070.003,090.003,070.003,080.003,080.0023,599
2025-12-303,075.003,100.003,060.003,070.003,070.00109,943
2025-12-293,150.003,150.003,070.003,075.003,075.00107,578
2025-12-263,210.003,220.003,170.003,185.003,035.0048,758
2025-12-243,210.003,210.003,180.003,195.003,044.5335,941
2025-12-233,215.003,215.003,170.003,190.003,039.7662,027
2025-12-223,220.003,230.003,195.003,215.003,063.5936,515
2025-12-193,220.003,220.003,185.003,220.003,068.3530,379
2025-12-183,230.003,230.003,170.003,220.003,068.3538,498
2025-12-173,225.003,230.003,180.003,220.003,068.3558,055
2025-12-163,220.003,225.003,180.003,210.003,058.8254,623
2025-12-153,220.003,235.003,195.003,225.003,073.1227,270
2025-12-123,200.003,220.003,190.003,220.003,068.3563,926
2025-12-113,160.003,210.003,160.003,200.003,049.2938,399
2025-12-103,245.003,245.003,180.003,180.003,030.2431,527
2025-12-093,245.003,245.003,175.003,225.003,073.1235,781
2025-12-083,175.003,200.003,160.003,200.003,049.2961,371
2025-12-053,175.003,185.003,145.003,175.003,025.4753,080
2025-12-043,180.003,185.003,125.003,150.003,001.65112,905
2025-12-033,165.003,175.003,145.003,175.003,025.4746,151
2025-12-023,130.003,170.003,110.003,165.003,015.9427,110
2025-12-013,140.003,180.003,110.003,150.003,001.6547,859
2025-11-283,130.003,180.003,110.003,155.003,006.4158,922
2025-11-273,120.003,140.003,110.003,125.002,977.8336,370
2025-11-263,080.003,105.003,065.003,105.002,958.7777,718
2025-11-253,165.003,165.003,070.003,080.002,934.95121,792
2025-11-243,150.003,155.003,095.003,155.003,006.4147,897
2025-11-213,135.003,180.003,045.003,145.002,996.88170,340
2025-11-203,120.003,135.003,105.003,120.002,973.0674,783
2025-11-193,110.003,140.003,060.003,120.002,973.06185,917
2025-11-183,210.003,225.003,110.003,125.002,977.8392,011
2025-11-173,245.003,245.003,180.003,210.003,058.82303,549
2025-11-143,235.003,260.003,115.003,235.003,082.6570,621
2025-11-133,260.003,280.003,235.003,260.003,106.4771,322
2025-11-123,250.003,275.003,235.003,260.003,106.47102,877
2025-11-113,270.003,285.003,230.003,250.003,096.9457,012
2025-11-103,215.003,275.003,210.003,275.003,120.76103,052
2025-11-073,155.003,215.003,100.003,215.003,063.59178,001
2025-11-063,150.003,165.003,125.003,150.003,001.6554,626
2025-11-053,150.003,175.003,110.003,150.003,001.6594,921
2025-11-043,170.003,195.003,135.003,185.003,035.0056,214
2025-11-033,155.003,185.003,145.003,185.003,035.00163,205
2025-10-313,190.003,195.003,075.003,180.003,030.2498,301
2025-10-303,165.003,205.003,160.003,190.003,039.7634,338
2025-10-293,215.003,220.003,165.003,185.003,035.0065,258
2025-10-283,230.003,250.003,100.003,210.003,058.82124,931
2025-10-273,245.003,245.003,190.003,235.003,082.6591,508
2025-10-243,195.003,230.003,185.003,230.003,077.8857,176
← NewerPage 4 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.