Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,170.00 | 7,170.00 | 7,030.00 | 7,100.00 | 6,603.80 | 42,046 |
| 2024-04-25 | 7,080.00 | 7,210.00 | 7,080.00 | 7,150.00 | 6,650.31 | 44,128 |
| 2024-04-24 | 7,060.00 | 7,170.00 | 7,020.00 | 7,140.00 | 6,641.01 | 71,346 |
| 2024-04-23 | 7,060.00 | 7,170.00 | 7,000.00 | 7,000.00 | 6,510.79 | 123,764 |
| 2024-04-22 | 7,010.00 | 7,170.00 | 7,010.00 | 7,090.00 | 6,594.50 | 63,518 |
| 2024-04-19 | 7,020.00 | 7,080.00 | 6,900.00 | 7,010.00 | 6,520.09 | 78,237 |
| 2024-04-18 | 7,000.00 | 7,110.00 | 7,000.00 | 7,040.00 | 6,547.99 | 59,678 |
| 2024-04-17 | 7,120.00 | 7,200.00 | 7,020.00 | 7,030.00 | 6,538.69 | 52,521 |
| 2024-04-16 | 7,040.00 | 7,190.00 | 6,980.00 | 7,120.00 | 6,622.40 | 68,015 |
| 2024-04-15 | 7,010.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,622.40 | 53,318 |
| 2024-04-12 | 7,200.00 | 7,290.00 | 7,110.00 | 7,160.00 | 6,659.61 | 62,758 |
| 2024-04-11 | 7,000.00 | 7,260.00 | 7,000.00 | 7,200.00 | 6,696.81 | 57,074 |
| 2024-04-09 | 7,310.00 | 7,390.00 | 6,900.00 | 7,150.00 | 6,650.31 | 117,438 |
| 2024-04-08 | 7,480.00 | 7,480.00 | 7,350.00 | 7,350.00 | 6,836.33 | 76,798 |
| 2024-04-05 | 7,420.00 | 7,460.00 | 7,370.00 | 7,400.00 | 6,882.84 | 66,863 |
| 2024-04-04 | 7,470.00 | 7,520.00 | 7,450.00 | 7,460.00 | 6,938.64 | 82,318 |
| 2024-04-03 | 7,610.00 | 7,670.00 | 7,460.00 | 7,470.00 | 6,947.94 | 132,358 |
| 2024-04-02 | 7,920.00 | 8,000.00 | 7,630.00 | 7,640.00 | 7,106.06 | 531,957 |
| 2024-04-01 | 7,750.00 | 7,750.00 | 7,650.00 | 7,720.00 | 7,180.47 | 101,071 |
| 2024-03-29 | 7,780.00 | 7,780.00 | 7,640.00 | 7,670.00 | 7,133.97 | 161,265 |
| 2024-03-28 | 7,850.00 | 7,890.00 | 7,750.00 | 7,780.00 | 7,236.28 | 210,143 |
| 2024-03-27 | 7,700.00 | 8,070.00 | 7,630.00 | 7,780.00 | 7,236.28 | 913,651 |
| 2024-03-26 | 7,720.00 | 7,770.00 | 7,620.00 | 7,700.00 | 7,161.87 | 244,387 |
| 2024-03-25 | 7,900.00 | 8,090.00 | 7,550.00 | 7,580.00 | 7,050.26 | 1,131,878 |
| 2024-03-22 | 7,650.00 | 7,730.00 | 7,550.00 | 7,550.00 | 7,022.35 | 129,765 |
| 2024-03-21 | 7,540.00 | 7,630.00 | 7,500.00 | 7,600.00 | 7,068.86 | 109,019 |
| 2024-03-20 | 7,390.00 | 7,540.00 | 7,390.00 | 7,510.00 | 6,985.15 | 73,630 |
| 2024-03-19 | 7,470.00 | 7,530.00 | 7,370.00 | 7,380.00 | 6,864.23 | 69,526 |
| 2024-03-18 | 7,550.00 | 7,560.00 | 7,500.00 | 7,530.00 | 7,003.75 | 65,347 |
| 2024-03-15 | 7,620.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,022.35 | 59,224 |
| 2024-03-14 | 7,580.00 | 7,660.00 | 7,520.00 | 7,630.00 | 7,096.76 | 80,219 |
| 2024-03-13 | 7,440.00 | 7,600.00 | 7,420.00 | 7,580.00 | 7,050.26 | 78,917 |
| 2024-03-12 | 7,380.00 | 7,450.00 | 7,350.00 | 7,430.00 | 6,910.74 | 79,334 |
| 2024-03-11 | 7,580.00 | 7,580.00 | 7,380.00 | 7,380.00 | 6,864.23 | 107,516 |
| 2024-03-08 | 7,510.00 | 7,640.00 | 7,500.00 | 7,500.00 | 6,975.85 | 74,752 |
| 2024-03-07 | 7,600.00 | 7,680.00 | 7,450.00 | 7,510.00 | 6,985.15 | 138,363 |
| 2024-03-06 | 7,590.00 | 7,750.00 | 7,580.00 | 7,600.00 | 7,068.86 | 92,560 |
| 2024-03-05 | 7,830.00 | 7,840.00 | 7,610.00 | 7,630.00 | 7,096.76 | 171,576 |
| 2024-03-04 | 7,910.00 | 7,940.00 | 7,810.00 | 7,860.00 | 7,310.69 | 155,744 |
| 2024-02-29 | 7,760.00 | 7,920.00 | 7,710.00 | 7,870.00 | 7,319.99 | 169,642 |
| 2024-02-28 | 7,720.00 | 7,840.00 | 7,670.00 | 7,770.00 | 7,226.98 | 130,535 |
| 2024-02-27 | 7,960.00 | 8,110.00 | 7,720.00 | 7,730.00 | 7,189.77 | 528,219 |
| 2024-02-26 | 7,750.00 | 7,970.00 | 7,630.00 | 7,880.00 | 7,329.29 | 266,212 |
| 2024-02-23 | 7,890.00 | 7,920.00 | 7,710.00 | 7,780.00 | 7,236.28 | 219,049 |
| 2024-02-22 | 7,820.00 | 7,930.00 | 7,780.00 | 7,890.00 | 7,338.59 | 254,834 |
| 2024-02-21 | 8,020.00 | 8,140.00 | 7,850.00 | 7,850.00 | 7,301.39 | 318,450 |
| 2024-02-20 | 8,010.00 | 8,090.00 | 7,930.00 | 7,990.00 | 7,431.60 | 385,052 |
| 2024-02-19 | 8,130.00 | 8,200.00 | 7,950.00 | 8,020.00 | 7,459.51 | 823,983 |
| 2024-02-16 | 7,750.00 | 8,040.00 | 7,740.00 | 8,030.00 | 7,468.81 | 1,077,759 |
| 2024-02-15 | 7,660.00 | 7,720.00 | 7,570.00 | 7,700.00 | 7,161.87 | 212,627 |
| 2024-02-14 | 7,530.00 | 7,850.00 | 7,490.00 | 7,630.00 | 7,096.76 | 260,408 |
| 2024-02-13 | 7,550.00 | 7,700.00 | 7,480.00 | 7,610.00 | 7,078.16 | 258,918 |
| 2024-02-08 | 7,630.00 | 7,670.00 | 7,460.00 | 7,550.00 | 7,022.35 | 209,335 |
| 2024-02-07 | 7,610.00 | 7,860.00 | 7,610.00 | 7,680.00 | 7,143.27 | 381,206 |
| 2024-02-06 | 7,790.00 | 7,850.00 | 7,520.00 | 7,520.00 | 6,994.45 | 282,293 |
| 2024-02-05 | 7,870.00 | 7,890.00 | 7,630.00 | 7,750.00 | 7,208.37 | 418,794 |
| 2024-02-02 | 7,600.00 | 7,970.00 | 7,410.00 | 7,890.00 | 7,338.59 | 1,405,463 |
| 2024-02-01 | 7,160.00 | 7,540.00 | 7,160.00 | 7,440.00 | 6,920.04 | 452,461 |
| 2024-01-31 | 7,160.00 | 7,340.00 | 7,160.00 | 7,250.00 | 6,743.32 | 169,758 |
| 2024-01-30 | 7,470.00 | 7,560.00 | 7,170.00 | 7,260.00 | 6,752.62 | 347,485 |
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.