Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,580.00 | 6,640.00 | 6,500.00 | 6,600.00 | 6,138.75 | 57,607 |
| 2024-07-24 | 6,560.00 | 6,700.00 | 6,560.00 | 6,660.00 | 6,194.55 | 22,186 |
| 2024-07-23 | 6,620.00 | 6,760.00 | 6,620.00 | 6,680.00 | 6,213.15 | 48,844 |
| 2024-07-22 | 6,530.00 | 6,740.00 | 6,530.00 | 6,640.00 | 6,175.95 | 72,111 |
| 2024-07-19 | 6,870.00 | 6,960.00 | 6,450.00 | 6,750.00 | 6,278.26 | 128,356 |
| 2024-07-18 | 6,900.00 | 6,940.00 | 6,820.00 | 6,870.00 | 6,389.88 | 67,507 |
| 2024-07-17 | 7,020.00 | 7,030.00 | 6,940.00 | 6,950.00 | 6,464.28 | 64,165 |
| 2024-07-16 | 7,040.00 | 7,080.00 | 7,010.00 | 7,020.00 | 6,529.39 | 48,773 |
| 2024-07-15 | 7,070.00 | 7,090.00 | 7,000.00 | 7,070.00 | 6,575.90 | 46,034 |
| 2024-07-12 | 7,050.00 | 7,090.00 | 7,020.00 | 7,070.00 | 6,575.90 | 33,163 |
| 2024-07-11 | 7,080.00 | 7,120.00 | 7,040.00 | 7,060.00 | 6,566.60 | 42,169 |
| 2024-07-10 | 7,130.00 | 7,160.00 | 7,030.00 | 7,070.00 | 6,575.90 | 58,664 |
| 2024-07-09 | 7,090.00 | 7,130.00 | 7,070.00 | 7,130.00 | 6,631.70 | 48,385 |
| 2024-07-08 | 7,080.00 | 7,160.00 | 7,080.00 | 7,090.00 | 6,594.50 | 23,993 |
| 2024-07-05 | 7,030.00 | 7,140.00 | 7,030.00 | 7,070.00 | 6,575.90 | 23,625 |
| 2024-07-04 | 7,040.00 | 7,180.00 | 7,010.00 | 7,050.00 | 6,557.30 | 74,027 |
| 2024-07-03 | 7,060.00 | 7,210.00 | 7,030.00 | 7,070.00 | 6,575.90 | 129,292 |
| 2024-07-02 | 7,160.00 | 7,200.00 | 7,000.00 | 7,040.00 | 6,547.99 | 135,452 |
| 2024-07-01 | 7,240.00 | 7,260.00 | 7,160.00 | 7,200.00 | 6,696.81 | 58,383 |
| 2024-06-28 | 7,360.00 | 7,370.00 | 7,180.00 | 7,200.00 | 6,696.81 | 79,382 |
| 2024-06-27 | 7,300.00 | 7,460.00 | 7,260.00 | 7,340.00 | 6,827.03 | 89,239 |
| 2024-06-26 | 7,300.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,836.33 | 58,917 |
| 2024-06-25 | 7,170.00 | 7,390.00 | 7,160.00 | 7,360.00 | 6,845.63 | 69,336 |
| 2024-06-24 | 7,320.00 | 7,390.00 | 7,190.00 | 7,190.00 | 6,687.51 | 92,136 |
| 2024-06-21 | 7,430.00 | 7,470.00 | 7,340.00 | 7,400.00 | 6,882.84 | 80,826 |
| 2024-06-20 | 7,500.00 | 7,580.00 | 7,460.00 | 7,470.00 | 6,947.94 | 74,404 |
| 2024-06-19 | 7,550.00 | 7,620.00 | 7,490.00 | 7,510.00 | 6,985.15 | 105,203 |
| 2024-06-18 | 7,620.00 | 7,620.00 | 7,510.00 | 7,530.00 | 7,003.75 | 169,168 |
| 2024-06-17 | 7,620.00 | 7,700.00 | 7,490.00 | 7,510.00 | 6,985.15 | 598,232 |
| 2024-06-14 | 7,370.00 | 7,530.00 | 7,350.00 | 7,420.00 | 6,901.44 | 105,825 |
| 2024-06-13 | 7,550.00 | 7,560.00 | 7,380.00 | 7,410.00 | 6,892.14 | 120,652 |
| 2024-06-12 | 7,440.00 | 7,600.00 | 7,360.00 | 7,430.00 | 6,910.74 | 214,511 |
| 2024-06-11 | 7,240.00 | 7,620.00 | 7,240.00 | 7,490.00 | 6,966.55 | 352,337 |
| 2024-06-10 | 7,220.00 | 7,300.00 | 7,200.00 | 7,270.00 | 6,761.92 | 47,131 |
| 2024-06-07 | 7,210.00 | 7,310.00 | 7,180.00 | 7,270.00 | 6,761.92 | 70,820 |
| 2024-06-05 | 7,300.00 | 7,340.00 | 7,220.00 | 7,270.00 | 6,761.92 | 79,805 |
| 2024-06-04 | 7,280.00 | 7,320.00 | 7,230.00 | 7,280.00 | 6,771.22 | 52,928 |
| 2024-06-03 | 7,200.00 | 7,370.00 | 7,200.00 | 7,300.00 | 6,789.82 | 103,457 |
| 2024-05-31 | 7,150.00 | 7,270.00 | 7,150.00 | 7,160.00 | 6,659.61 | 52,400 |
| 2024-05-30 | 7,210.00 | 7,370.00 | 7,150.00 | 7,180.00 | 6,678.21 | 69,873 |
| 2024-05-29 | 7,370.00 | 7,390.00 | 7,220.00 | 7,220.00 | 6,715.42 | 77,353 |
| 2024-05-28 | 7,380.00 | 7,510.00 | 7,340.00 | 7,390.00 | 6,873.53 | 156,568 |
| 2024-05-27 | 7,270.00 | 7,380.00 | 7,220.00 | 7,330.00 | 6,817.73 | 123,492 |
| 2024-05-24 | 7,350.00 | 7,410.00 | 7,260.00 | 7,270.00 | 6,761.92 | 143,383 |
| 2024-05-23 | 7,360.00 | 7,490.00 | 7,280.00 | 7,440.00 | 6,920.04 | 333,024 |
| 2024-05-22 | 7,220.00 | 7,940.00 | 7,150.00 | 7,500.00 | 6,975.85 | 1,813,685 |
| 2024-05-21 | 7,220.00 | 7,300.00 | 7,190.00 | 7,210.00 | 6,706.11 | 51,844 |
| 2024-05-20 | 7,230.00 | 7,500.00 | 7,190.00 | 7,220.00 | 6,715.42 | 307,280 |
| 2024-05-17 | 7,200.00 | 7,260.00 | 7,170.00 | 7,190.00 | 6,687.51 | 46,402 |
| 2024-05-16 | 7,210.00 | 7,270.00 | 7,200.00 | 7,240.00 | 6,734.02 | 41,567 |
| 2024-05-14 | 7,160.00 | 7,270.00 | 7,160.00 | 7,210.00 | 6,706.11 | 58,186 |
| 2024-05-13 | 7,190.00 | 7,240.00 | 7,150.00 | 7,160.00 | 6,659.61 | 49,363 |
| 2024-05-10 | 7,180.00 | 7,490.00 | 7,170.00 | 7,240.00 | 6,734.02 | 179,442 |
| 2024-05-09 | 7,350.00 | 7,350.00 | 7,160.00 | 7,160.00 | 6,659.61 | 67,094 |
| 2024-05-08 | 7,130.00 | 7,280.00 | 7,130.00 | 7,210.00 | 6,706.11 | 60,942 |
| 2024-05-07 | 7,180.00 | 7,210.00 | 7,100.00 | 7,210.00 | 6,706.11 | 55,368 |
| 2024-05-03 | 7,230.00 | 7,250.00 | 7,130.00 | 7,140.00 | 6,641.01 | 50,962 |
| 2024-05-02 | 7,250.00 | 7,280.00 | 7,180.00 | 7,230.00 | 6,724.72 | 38,286 |
| 2024-04-30 | 7,260.00 | 7,320.00 | 7,220.00 | 7,250.00 | 6,743.32 | 49,822 |
| 2024-04-29 | 7,130.00 | 7,280.00 | 7,110.00 | 7,250.00 | 6,743.32 | 84,773 |
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.