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
2025-10-233,245.003,245.003,190.003,195.003,044.5354,001
2025-10-223,240.003,290.003,210.003,245.003,092.1767,144
2025-10-213,215.003,245.003,205.003,230.003,077.8868,786
2025-10-203,215.003,265.003,200.003,250.003,096.9486,185
2025-10-173,275.003,275.003,205.003,250.003,096.9443,023
2025-10-163,260.003,280.003,205.003,240.003,087.41114,773
2025-10-153,245.003,265.003,220.003,255.003,101.7064,693
2025-10-143,265.003,280.003,200.003,255.003,101.7039,588
2025-10-133,205.003,265.003,200.003,265.003,111.2359,430
2025-10-103,270.003,290.003,225.003,265.003,111.2346,128
2025-10-023,235.003,275.003,225.003,270.003,116.0036,612
2025-10-013,250.003,255.003,210.003,250.003,096.9445,839
2025-09-303,275.003,285.003,205.003,250.003,096.9462,651
2025-09-293,305.003,340.003,245.003,275.003,120.76103,249
2025-09-263,340.003,340.003,250.003,300.003,144.5844,131
2025-09-253,235.003,335.003,215.003,320.003,163.64194,832
2025-09-243,225.003,250.003,195.003,250.003,096.9443,875
2025-09-233,210.003,230.003,185.003,230.003,077.88166,793
2025-09-223,240.003,240.003,185.003,200.003,049.2990,777
2025-09-193,255.003,270.003,205.003,240.003,087.4149,583
2025-09-183,210.003,260.003,210.003,250.003,096.9438,980
2025-09-173,230.003,250.003,215.003,235.003,082.6546,487
2025-09-163,260.003,270.003,200.003,255.003,101.7040,274
2025-09-153,260.003,270.003,215.003,255.003,101.7047,224
2025-09-123,260.003,265.003,220.003,260.003,106.4755,146
2025-09-113,260.003,260.003,210.003,255.003,101.7027,621
2025-09-103,240.003,260.003,190.003,260.003,106.4762,530
2025-09-093,225.003,260.003,175.003,225.003,073.1291,888
2025-09-083,225.003,255.003,175.003,235.003,082.6539,486
2025-09-053,215.003,245.003,210.003,220.003,068.3536,406
2025-09-043,250.003,270.003,080.003,225.003,073.1239,355
2025-09-033,250.003,250.003,210.003,250.003,096.9410,132
2025-09-023,175.003,260.003,175.003,240.003,087.4140,857
2025-09-013,260.003,260.003,190.003,200.003,049.2945,406
2025-08-293,300.003,300.003,230.003,260.003,106.4720,137
2025-08-283,255.003,280.003,210.003,280.003,125.5316,687
2025-08-273,290.003,290.003,230.003,250.003,096.9433,987
2025-08-263,275.003,285.003,255.003,280.003,125.539,942
2025-08-253,245.003,285.003,235.003,275.003,120.7637,340
2025-08-223,220.003,250.003,215.003,245.003,092.1715,525
2025-08-213,170.003,250.003,170.003,215.003,063.5928,098
2025-08-203,220.003,235.003,175.003,200.003,049.2947,803
2025-08-193,285.003,315.003,225.003,255.003,101.7071,766
2025-08-183,345.003,380.003,280.003,315.003,158.8841,954
2025-08-143,325.003,380.003,320.003,345.003,187.4628,652
2025-08-133,380.003,380.003,315.003,320.003,163.6464,177
2025-08-123,420.003,430.003,360.003,365.003,206.5228,166
2025-08-113,435.003,445.003,380.003,425.003,263.7081,726
2025-08-083,400.003,430.003,365.003,400.003,239.8751,145
2025-08-073,395.003,420.003,360.003,375.003,216.0520,197
2025-08-063,340.003,420.003,320.003,395.003,235.1167,480
2025-08-053,380.003,380.003,325.003,335.003,177.9440,378
2025-08-043,275.003,380.003,245.003,330.003,173.1745,427
2025-08-013,395.003,405.003,290.003,330.003,173.17100,337
2025-07-313,460.003,460.003,400.003,410.003,249.4034,437
2025-07-303,380.003,455.003,350.003,450.003,287.5265,083
2025-07-293,260.003,400.003,245.003,400.003,239.8756,013
2025-07-283,340.003,340.003,260.003,285.003,130.2946,957
2025-07-253,350.003,385.003,310.003,345.003,187.4640,213
2025-07-243,455.003,455.003,350.003,350.003,192.2357,066
← NewerPage 5 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.