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
2025-01-223,500.003,560.003,480.003,490.003,325.64102,859
2025-01-213,570.003,645.003,495.003,510.003,344.69267,926
2025-01-203,630.003,695.003,565.003,570.003,401.87122,157
2025-01-173,665.003,670.003,595.003,630.003,459.04142,974
2025-01-163,700.003,750.003,635.003,665.003,492.39129,083
2025-01-153,755.003,775.003,690.003,690.003,516.22196,463
2025-01-143,725.003,825.003,685.003,755.003,578.16277,594
2025-01-133,725.003,765.003,655.003,725.003,549.57154,237
2025-01-103,600.003,725.003,600.003,705.003,530.51191,420
2025-01-093,605.003,630.003,570.003,600.003,430.46130,154
2025-01-083,750.003,795.003,450.003,605.003,435.22819,150
2025-01-073,785.003,815.003,765.003,775.003,597.21145,803
2025-01-063,810.003,810.003,770.003,790.003,611.51141,418
2025-01-033,830.003,830.003,760.003,810.003,630.57123,574
2025-01-023,765.003,810.003,760.003,780.003,601.9896,295
2024-12-303,760.003,810.003,745.003,785.003,606.74115,328
2024-12-273,985.003,990.003,700.003,785.003,606.74861,988
2024-12-264,070.004,090.003,995.004,005.003,711.56186,495
2024-12-244,145.004,190.004,045.004,100.003,799.60198,077
2024-12-234,035.004,180.004,035.004,150.003,845.94268,425
2024-12-204,080.004,080.003,980.004,055.003,757.90242,091
2024-12-194,010.004,125.003,995.004,070.003,771.80273,081
2024-12-184,030.004,110.003,985.004,070.003,771.80347,897
2024-12-174,125.004,185.003,995.004,080.003,781.07265,814
2024-12-164,075.004,220.004,075.004,150.003,845.94352,915
2024-12-134,030.004,100.003,995.004,065.003,767.17217,312
2024-12-124,030.004,075.003,955.004,070.003,771.80223,199
2024-12-113,980.004,065.003,970.004,025.003,730.10256,019
2024-12-103,910.004,040.003,910.003,980.003,688.39357,653
2024-12-094,030.004,065.003,900.003,930.003,642.06466,267
2024-12-064,295.004,320.004,000.004,115.003,813.50913,457
2024-12-054,080.004,365.004,065.004,330.004,012.751,183,705
2024-12-043,815.004,080.003,805.004,070.003,771.80867,458
2024-12-033,755.003,930.003,755.003,910.003,623.52534,200
2024-12-023,900.003,900.003,600.003,790.003,512.31586,435
2024-11-293,940.003,975.003,875.003,880.003,595.72218,310
2024-11-283,955.004,010.003,870.003,975.003,683.76541,377
2024-11-274,010.004,035.003,915.003,955.003,665.23524,885
2024-11-263,985.004,390.003,915.004,020.003,725.463,115,123
2024-11-253,880.004,035.003,855.004,005.003,711.56378,591
2024-11-223,860.003,895.003,790.003,880.003,595.72232,204
2024-11-213,660.003,885.003,660.003,850.003,567.92746,335
2024-11-203,660.003,740.003,565.003,670.003,401.11420,061
2024-11-193,940.004,000.003,630.003,650.003,382.571,447,864
2024-11-184,000.004,095.003,950.004,070.003,771.80559,078
2024-11-154,075.004,150.003,855.004,050.003,753.271,259,282
2024-11-143,785.004,145.003,785.004,030.003,734.731,405,255
2024-11-133,680.003,820.003,680.003,760.003,484.51211,411
2024-11-123,815.003,820.003,665.003,700.003,428.91172,759
2024-11-113,800.003,825.003,760.003,770.003,493.78120,441
2024-11-083,765.003,830.003,750.003,800.003,521.58190,610
2024-11-073,870.003,870.003,725.003,790.003,512.31200,639
2024-11-063,870.003,920.003,800.003,835.003,554.02356,031
2024-11-053,915.004,300.003,830.003,865.003,581.821,607,537
2024-11-043,925.003,925.003,870.003,895.003,609.62125,530
2024-11-013,935.003,935.003,865.003,910.003,623.5276,709
2024-10-313,895.003,940.003,860.003,920.003,632.7938,438
2024-10-303,945.003,945.003,895.003,925.003,637.4240,100
2024-10-293,895.003,955.003,855.003,925.003,637.4282,586
2024-10-283,780.003,930.003,780.003,915.003,628.16105,782
← NewerPage 8 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.