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
2025-07-233,405.003,470.003,375.003,420.003,258.9373,237
2025-07-223,485.003,510.003,390.003,435.003,273.2391,603
2025-07-213,440.003,495.003,420.003,480.003,316.1126,778
2025-07-183,435.003,485.003,405.003,440.003,277.9946,884
2025-07-173,500.003,520.003,390.003,435.003,273.2354,404
2025-07-163,480.003,550.003,405.003,485.003,320.87106,672
2025-07-153,520.003,535.003,435.003,480.003,316.11100,565
2025-07-143,570.003,580.003,480.003,515.003,349.46151,820
2025-07-113,655.003,715.003,535.003,570.003,401.87168,270
2025-07-103,595.003,700.003,565.003,650.003,478.10341,045
2025-07-093,415.003,555.003,415.003,545.003,378.05234,336
2025-07-083,400.003,435.003,365.003,415.003,254.17146,548
2025-07-073,380.003,400.003,345.003,385.003,225.5892,635
2025-07-043,420.003,420.003,325.003,380.003,220.82119,501
2025-07-033,300.003,440.003,260.003,405.003,244.64280,727
2025-07-023,280.003,300.003,265.003,285.003,130.2952,105
2025-07-013,235.003,315.003,235.003,280.003,125.53130,662
2025-06-303,275.003,320.003,255.003,280.003,125.5354,260
2025-06-273,295.003,305.003,260.003,275.003,120.7651,001
2025-06-263,330.003,330.003,265.003,295.003,139.8261,082
2025-06-253,335.003,350.003,290.003,330.003,173.1770,263
2025-06-243,300.003,360.003,300.003,330.003,173.1773,158
2025-06-233,300.003,310.003,260.003,290.003,135.0533,212
2025-06-203,335.003,345.003,300.003,315.003,158.8843,861
2025-06-193,280.003,330.003,280.003,315.003,158.8866,907
2025-06-183,240.003,300.003,240.003,285.003,130.2960,394
2025-06-173,275.003,290.003,255.003,270.003,116.0061,093
2025-06-163,235.003,280.003,160.003,270.003,116.00119,818
2025-06-133,285.003,290.003,190.003,235.003,082.65105,330
2025-06-123,290.003,295.003,265.003,285.003,130.2965,856
2025-06-113,285.003,305.003,275.003,290.003,135.0581,823
2025-06-103,300.003,300.003,235.003,285.003,130.2949,023
2025-06-093,250.003,295.003,250.003,290.003,135.05111,333
2025-06-053,250.003,265.003,210.003,250.003,096.9476,413
2025-06-043,215.003,255.003,175.003,255.003,101.70336,682
2025-06-023,235.003,255.003,175.003,200.003,049.29126,337
2025-05-303,270.003,290.003,210.003,250.003,096.9485,865
2025-05-293,230.003,290.003,210.003,290.003,135.05252,933
2025-05-283,210.003,245.003,210.003,225.003,073.12242,520
2025-05-273,190.003,250.003,175.003,215.003,063.5968,188
2025-05-263,230.003,245.003,170.003,220.003,068.35143,536
2025-05-233,210.003,265.003,210.003,220.003,068.3597,997
2025-05-223,225.003,255.003,205.003,235.003,082.6565,297
2025-05-213,250.003,280.003,215.003,250.003,096.94100,998
2025-05-203,230.003,255.003,175.003,240.003,087.41123,928
2025-05-193,240.003,240.003,170.003,190.003,039.7675,235
2025-05-163,230.003,235.003,170.003,195.003,044.53122,687
2025-05-153,205.003,245.003,175.003,220.003,068.35122,480
2025-05-143,150.003,210.003,150.003,200.003,049.29110,099
2025-05-133,170.003,220.003,145.003,175.003,025.4776,343
2025-05-123,170.003,210.003,155.003,185.003,035.0098,755
2025-05-093,170.003,185.003,110.003,165.003,015.94136,670
2025-05-083,035.003,175.003,000.003,170.003,020.71533,123
2025-05-072,910.002,910.002,835.002,905.002,768.19129,997
2025-05-022,870.002,900.002,835.002,850.002,715.7842,977
2025-04-302,870.002,885.002,830.002,870.002,734.8444,849
2025-04-292,840.002,890.002,805.002,865.002,730.07112,724
2025-04-282,835.002,865.002,800.002,825.002,691.95137,784
2025-04-252,840.002,865.002,835.002,860.002,725.3148,175
2025-04-242,875.002,875.002,810.002,835.002,701.4878,229
← NewerPage 6 of 21 · 1,223 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.