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
2024-10-253,890.003,890.003,795.003,815.003,535.48177,645
2024-10-243,880.003,900.003,845.003,875.003,591.0954,333
2024-10-233,870.003,935.003,870.003,880.003,595.7278,720
2024-10-223,970.003,970.003,850.003,895.003,609.62167,199
2024-10-213,965.004,025.003,845.003,945.003,655.96216,601
2024-10-184,010.004,065.003,970.003,985.003,693.03121,999
2024-10-174,090.004,100.003,985.004,010.003,716.20243,636
2024-10-164,150.004,185.004,045.004,090.003,790.33214,392
2024-10-154,075.004,185.004,030.004,185.003,878.37229,489
2024-10-144,040.004,135.003,930.004,075.003,776.43502,067
2024-10-114,090.004,090.004,005.004,080.003,781.07146,397
2024-10-104,060.004,095.004,000.004,070.003,771.80170,997
2024-10-084,270.004,310.003,995.004,060.003,762.53602,305
2024-10-074,250.004,360.004,190.004,310.003,994.22238,791
2024-10-044,450.004,450.004,200.004,270.003,957.15332,945
2024-10-024,505.004,525.004,385.004,450.004,123.96177,883
2024-09-304,410.004,515.004,385.004,505.004,174.93250,563
2024-09-274,550.004,550.004,400.004,405.004,082.25206,897
2024-09-264,445.004,565.004,370.004,560.004,225.90229,897
2024-09-254,475.004,600.004,360.004,445.004,119.32396,564
2024-09-244,310.004,530.004,310.004,505.004,174.93675,225
2024-09-234,200.004,405.004,200.004,310.003,994.22269,095
2024-09-204,170.004,215.004,100.004,200.003,892.27144,985
2024-09-194,235.004,250.004,060.004,135.003,832.04158,065
2024-09-134,205.004,295.004,185.004,250.003,938.61118,668
2024-09-124,160.004,325.004,155.004,215.003,906.18203,291
2024-09-114,000.004,165.004,000.004,160.003,855.21106,503
2024-09-104,060.004,165.004,060.004,150.003,845.9494,447
2024-09-093,940.004,100.003,940.004,100.003,799.60125,893
2024-09-063,970.004,030.003,950.004,000.003,706.93158,410
2024-09-054,105.004,155.004,010.004,010.003,716.20184,711
2024-09-044,125.004,195.004,050.004,155.003,850.57251,419
2024-09-034,200.004,255.004,165.004,245.003,933.98257,778
2024-09-024,215.004,225.004,125.004,190.003,883.01216,895
2024-08-304,495.004,500.004,165.004,215.003,906.18647,970
2024-08-294,305.004,685.004,260.004,495.004,165.662,367,647
2024-08-284,080.004,310.004,080.004,305.003,989.58443,735
2024-08-274,010.004,380.003,985.004,100.003,799.601,309,828
2024-08-263,990.004,040.003,940.004,015.003,720.83300,566
2024-08-233,940.003,995.003,885.003,975.003,683.76151,887
2024-08-223,920.003,960.003,905.003,915.003,628.1668,975
2024-08-213,920.003,920.003,860.003,920.003,632.7970,481
2024-08-203,920.003,960.003,855.003,900.003,614.26101,706
2024-08-193,955.003,980.003,900.003,935.003,646.69115,446
2024-08-163,825.003,960.003,785.003,945.003,655.96293,555
2024-08-143,785.003,850.003,775.003,825.003,544.75166,587
2024-08-133,645.003,800.003,640.003,785.003,507.68231,656
2024-08-123,640.003,650.003,620.003,645.003,377.9476,042
2024-08-093,610.003,700.003,550.003,640.003,373.30265,692
2024-08-083,585.003,640.003,555.003,635.003,368.67100,841
2024-08-073,580.003,650.003,580.003,620.003,354.7750,719
2024-08-063,560.003,850.003,550.003,615.003,350.14163,604
2024-08-053,685.003,735.003,475.003,550.003,289.90334,884
2024-08-023,820.003,820.003,720.003,740.003,465.98138,812
2024-08-013,815.003,850.003,775.003,820.003,540.1254,177
2024-07-313,775.003,850.003,770.003,815.003,535.4847,762
2024-07-303,850.003,870.003,745.003,820.003,540.12134,548
2024-07-293,845.003,885.003,810.003,825.003,544.75127,600
2024-07-263,815.003,870.003,800.003,850.003,567.9283,197
2024-07-253,835.003,900.003,810.003,840.003,558.65100,609
← NewerPage 9 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.