Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,745.00 | 4,960.00 | 4,730.00 | 4,860.00 | 4,860.00 | 5,908 |
| 2026-10-16 | 4,750.00 | 4,860.00 | 4,720.00 | 4,820.00 | 4,820.00 | 7,161 |
| 2026-10-15 | 4,850.00 | 4,850.00 | 4,685.00 | 4,720.00 | 4,720.00 | 36,180 |
| 2026-10-14 | 4,865.00 | 4,950.00 | 4,830.00 | 4,830.00 | 4,830.00 | 8,412 |
| 2026-10-13 | 4,850.00 | 4,870.00 | 4,705.00 | 4,870.00 | 4,870.00 | 22,491 |
| 2026-10-12 | 4,930.00 | 4,980.00 | 4,845.00 | 4,890.00 | 4,890.00 | 10,892 |
| 2026-10-08 | 4,940.00 | 5,020.00 | 4,850.00 | 4,930.00 | 4,930.00 | 13,797 |
| 2026-10-07 | 4,960.00 | 5,040.00 | 4,820.00 | 4,910.00 | 4,910.00 | 17,902 |
| 2026-10-06 | 4,980.00 | 5,030.00 | 4,930.00 | 4,985.00 | 4,985.00 | 20,784 |
| 2026-10-02 | 4,830.00 | 4,950.00 | 4,820.00 | 4,935.00 | 4,935.00 | 24,627 |
| 2026-10-01 | 4,825.00 | 4,850.00 | 4,720.00 | 4,830.00 | 4,830.00 | 11,413 |
| 2026-09-30 | 4,760.00 | 4,805.00 | 4,750.00 | 4,795.00 | 4,795.00 | 10,336 |
| 2026-09-29 | 4,750.00 | 4,785.00 | 4,735.00 | 4,760.00 | 4,760.00 | 7,955 |
| 2026-09-28 | 4,770.00 | 4,810.00 | 4,745.00 | 4,775.00 | 4,775.00 | 11,397 |
| 2026-09-23 | 4,770.00 | 4,800.00 | 4,725.00 | 4,770.00 | 4,770.00 | 10,293 |
| 2026-09-22 | 4,770.00 | 4,820.00 | 4,730.00 | 4,740.00 | 4,740.00 | 8,607 |
| 2026-09-21 | 4,800.00 | 4,840.00 | 4,715.00 | 4,745.00 | 4,745.00 | 12,037 |
| 2026-09-18 | 4,820.00 | 4,820.00 | 4,750.00 | 4,800.00 | 4,800.00 | 9,727 |
| 2026-09-17 | 4,750.00 | 4,815.00 | 4,735.00 | 4,785.00 | 4,785.00 | 6,554 |
| 2026-09-16 | 4,765.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,750.00 | 5,900 |
| 2026-09-15 | 4,770.00 | 4,780.00 | 4,730.00 | 4,750.00 | 4,750.00 | 23,046 |
| 2026-09-14 | 4,755.00 | 4,790.00 | 4,690.00 | 4,780.00 | 4,780.00 | 14,822 |
| 2026-09-11 | 4,735.00 | 4,780.00 | 4,705.00 | 4,780.00 | 4,780.00 | 5,564 |
| 2026-09-10 | 4,745.00 | 4,785.00 | 4,710.00 | 4,735.00 | 4,735.00 | 13,699 |
| 2026-09-09 | 4,785.00 | 4,790.00 | 4,740.00 | 4,745.00 | 4,745.00 | 7,673 |
| 2026-09-08 | 4,825.00 | 4,870.00 | 4,735.00 | 4,745.00 | 4,745.00 | 13,395 |
| 2026-09-07 | 4,820.00 | 4,845.00 | 4,770.00 | 4,800.00 | 4,800.00 | 12,509 |
| 2026-09-04 | 4,760.00 | 4,810.00 | 4,720.00 | 4,795.00 | 4,795.00 | 13,419 |
| 2026-09-03 | 4,785.00 | 4,825.00 | 4,715.00 | 4,735.00 | 4,735.00 | 20,157 |
| 2026-09-02 | 4,850.00 | 4,875.00 | 4,765.00 | 4,785.00 | 4,785.00 | 14,616 |
| 2026-09-01 | 4,850.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,850.00 | 9,010 |
| 2026-08-31 | 4,875.00 | 4,900.00 | 4,750.00 | 4,880.00 | 4,880.00 | 11,286 |
| 2026-08-28 | 4,860.00 | 4,930.00 | 4,830.00 | 4,875.00 | 4,875.00 | 12,185 |
| 2026-08-27 | 4,990.00 | 5,020.00 | 4,870.00 | 4,870.00 | 4,870.00 | 23,075 |
| 2026-08-26 | 4,900.00 | 5,040.00 | 4,900.00 | 4,990.00 | 4,990.00 | 28,487 |
| 2026-08-25 | 4,810.00 | 5,250.00 | 4,810.00 | 4,940.00 | 4,940.00 | 76,229 |
| 2026-08-24 | 4,855.00 | 4,995.00 | 4,805.00 | 4,845.00 | 4,845.00 | 10,408 |
| 2026-08-21 | 4,980.00 | 4,980.00 | 4,655.00 | 4,855.00 | 4,855.00 | 19,874 |
| 2026-08-20 | 5,010.00 | 5,040.00 | 4,940.00 | 4,980.00 | 4,980.00 | 14,597 |
| 2026-08-19 | 5,000.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | 23,053 |
| 2026-08-18 | 5,100.00 | 5,120.00 | 4,980.00 | 5,070.00 | 5,070.00 | 41,454 |
| 2026-08-14 | 5,050.00 | 5,280.00 | 5,050.00 | 5,090.00 | 5,090.00 | 130,524 |
| 2026-08-13 | 5,030.00 | 5,100.00 | 4,955.00 | 5,040.00 | 5,040.00 | 38,316 |
| 2026-08-12 | 5,030.00 | 5,050.00 | 4,900.00 | 5,010.00 | 5,010.00 | 16,980 |
| 2026-08-11 | 4,970.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | 19,610 |
| 2026-08-10 | 4,860.00 | 4,980.00 | 4,860.00 | 4,970.00 | 4,970.00 | 21,567 |
| 2026-08-07 | 4,840.00 | 4,895.00 | 4,810.00 | 4,850.00 | 4,850.00 | 17,544 |
| 2026-08-06 | 4,845.00 | 4,860.00 | 4,760.00 | 4,840.00 | 4,840.00 | 13,924 |
| 2026-08-05 | 4,790.00 | 4,865.00 | 4,790.00 | 4,845.00 | 4,845.00 | 21,978 |
| 2026-08-04 | 4,685.00 | 4,800.00 | 4,685.00 | 4,785.00 | 4,785.00 | 14,973 |
| 2026-08-03 | 4,635.00 | 4,795.00 | 4,570.00 | 4,730.00 | 4,730.00 | 22,101 |
| 2026-07-31 | 4,500.00 | 4,650.00 | 4,445.00 | 4,650.00 | 4,650.00 | 34,192 |
| 2026-07-30 | 4,050.00 | 4,480.00 | 4,050.00 | 4,350.00 | 4,350.00 | 39,709 |
| 2026-07-29 | 4,540.00 | 4,625.00 | 4,160.00 | 4,240.00 | 4,240.00 | 67,745 |
| 2026-07-28 | 4,665.00 | 4,750.00 | 4,500.00 | 4,540.00 | 4,540.00 | 34,060 |
| 2026-07-27 | 4,820.00 | 4,820.00 | 4,690.00 | 4,700.00 | 4,700.00 | 10,985 |
| 2026-07-24 | 4,840.00 | 4,840.00 | 4,685.00 | 4,780.00 | 4,780.00 | 14,153 |
| 2026-07-23 | 4,635.00 | 4,840.00 | 4,635.00 | 4,840.00 | 4,840.00 | 17,328 |
| 2026-07-22 | 4,660.00 | 4,810.00 | 4,635.00 | 4,635.00 | 4,635.00 | 28,470 |
| 2026-07-21 | 4,490.00 | 4,690.00 | 4,490.00 | 4,575.00 | 4,575.00 | 23,908 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 166.0000 KRW |
| 2021-12-29 | 132.0000 KRW |
| 2020-12-29 | 132.0000 KRW |
| 2019-12-27 | 66.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.