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
2025-04-232,905.002,910.002,830.002,845.002,711.01125,980
2025-04-222,845.002,895.002,820.002,890.002,753.8955,710
2025-04-212,845.002,865.002,785.002,860.002,725.31153,230
2025-04-182,750.002,860.002,715.002,835.002,701.48113,900
2025-04-172,750.002,755.002,710.002,750.002,620.4986,975
2025-04-162,780.002,800.002,710.002,750.002,620.49160,702
2025-04-152,805.002,820.002,755.002,775.002,644.31119,903
2025-04-142,705.002,800.002,705.002,800.002,668.1378,304
2025-04-112,740.002,740.002,655.002,700.002,572.84175,951
2025-04-102,770.002,780.002,700.002,750.002,620.49128,331
2025-04-092,705.002,750.002,605.002,695.002,568.08266,624
2025-04-082,835.002,865.002,710.002,715.002,587.14214,217
2025-04-072,905.002,905.002,795.002,830.002,696.72118,123
2025-04-042,850.002,990.002,820.002,985.002,844.42148,007
2025-04-032,885.002,915.002,815.002,890.002,753.8961,495
2025-04-022,945.002,945.002,875.002,915.002,777.7245,763
2025-04-012,870.002,945.002,870.002,930.002,792.0115,445
2025-03-312,880.002,915.002,850.002,915.002,777.7253,847
2025-03-282,930.002,965.002,880.002,920.002,782.48108,162
2025-03-272,990.002,990.002,925.002,965.002,825.3697,273
2025-03-263,020.003,020.002,950.002,990.002,849.1829,597
2025-03-253,000.003,020.002,970.002,985.002,844.42108,077
2025-03-243,040.003,055.002,950.002,990.002,849.18245,126
2025-03-213,185.003,185.003,020.003,040.002,896.83299,714
2025-03-203,260.003,290.003,140.003,140.002,992.12172,265
2025-03-193,250.003,285.003,235.003,260.003,106.47101,198
2025-03-183,345.003,345.003,250.003,260.003,106.47109,650
2025-03-173,350.003,380.003,300.003,300.003,144.58214,228
2025-03-143,360.003,405.003,330.003,375.003,216.05154,740
2025-03-133,395.003,410.003,330.003,350.003,192.2353,384
2025-03-123,370.003,410.003,350.003,365.003,206.52141,168
2025-03-113,400.003,400.003,350.003,385.003,225.5871,714
2025-03-103,420.003,455.003,345.003,415.003,254.17128,101
2025-03-073,410.003,500.003,375.003,415.003,254.17110,056
2025-03-063,475.003,480.003,385.003,440.003,277.99123,954
2025-03-053,435.003,500.003,425.003,465.003,301.8170,661
2025-03-043,380.003,515.003,380.003,475.003,311.3459,645
2025-02-283,540.003,565.003,465.003,500.003,335.16115,360
2025-02-273,600.003,605.003,540.003,560.003,392.3478,479
2025-02-263,615.003,615.003,560.003,600.003,430.4676,205
2025-02-253,650.003,665.003,570.003,605.003,435.22265,378
2025-02-243,555.003,625.003,550.003,615.003,444.7531,570,920
2025-02-213,530.003,635.003,460.003,625.003,454.28211,418
2025-02-203,455.003,615.003,420.003,530.003,363.75293,526
2025-02-193,375.003,455.003,330.003,455.003,292.28122,955
2025-02-183,340.003,370.003,310.003,340.003,182.70105,893
2025-02-173,325.003,355.003,305.003,350.003,192.23101,052
2025-02-143,295.003,370.003,295.003,335.003,177.9483,304
2025-02-133,275.003,335.003,275.003,295.003,139.8252,913
2025-02-123,285.003,335.003,250.003,275.003,120.7687,456
2025-02-113,270.003,305.003,265.003,275.003,120.7636,885
2025-02-103,290.003,330.003,220.003,280.003,125.53105,270
2025-02-073,340.003,360.003,285.003,290.003,135.0586,793
2025-02-063,380.003,400.003,310.003,340.003,182.70177,127
2025-02-053,325.003,420.003,325.003,410.003,249.40156,637
2025-02-043,315.003,375.003,305.003,350.003,192.23154,399
2025-02-033,285.003,350.003,220.003,315.003,158.88235,769
2025-01-313,460.003,460.003,280.003,350.003,192.23632,940
2025-01-243,480.003,600.003,480.003,575.003,406.6391,134
2025-01-233,490.003,495.003,460.003,480.003,316.1150,606
← NewerPage 7 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.