Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,690.00 | 7,740.00 | 7,400.00 | 7,400.00 | 6,882.84 | 690,407 |
| 2024-01-26 | 7,870.00 | 8,290.00 | 7,600.00 | 7,600.00 | 7,068.86 | 2,693,666 |
| 2024-01-25 | 7,700.00 | 7,840.00 | 7,550.00 | 7,660.00 | 7,124.66 | 493,548 |
| 2024-01-24 | 7,560.00 | 7,750.00 | 7,410.00 | 7,750.00 | 7,208.37 | 431,207 |
| 2024-01-23 | 7,610.00 | 7,710.00 | 7,450.00 | 7,540.00 | 7,013.05 | 312,757 |
| 2024-01-22 | 7,850.00 | 7,900.00 | 7,540.00 | 7,600.00 | 7,068.86 | 432,968 |
| 2024-01-19 | 7,850.00 | 7,990.00 | 7,770.00 | 7,780.00 | 7,236.28 | 727,210 |
| 2024-01-18 | 7,720.00 | 7,930.00 | 7,670.00 | 7,800.00 | 7,254.88 | 791,065 |
| 2024-01-17 | 8,000.00 | 8,050.00 | 7,730.00 | 7,830.00 | 7,282.78 | 959,613 |
| 2024-01-16 | 8,060.00 | 8,250.00 | 7,890.00 | 8,250.00 | 7,673.43 | 2,507,025 |
| 2024-01-15 | 6,840.00 | 8,720.00 | 6,770.00 | 8,230.00 | 7,654.83 | 14,602,110 |
| 2024-01-12 | 6,970.00 | 6,970.00 | 6,790.00 | 6,840.00 | 6,361.97 | 75,183 |
| 2024-01-11 | 6,940.00 | 7,040.00 | 6,930.00 | 6,970.00 | 6,482.89 | 35,194 |
| 2024-01-10 | 6,950.00 | 6,990.00 | 6,890.00 | 6,930.00 | 6,445.68 | 41,150 |
| 2024-01-09 | 6,980.00 | 7,110.00 | 6,910.00 | 6,950.00 | 6,464.28 | 58,664 |
| 2024-01-08 | 7,000.00 | 7,020.00 | 6,940.00 | 6,960.00 | 6,473.59 | 27,785 |
| 2024-01-05 | 6,890.00 | 7,040.00 | 6,890.00 | 6,930.00 | 6,445.68 | 58,706 |
| 2024-01-04 | 7,010.00 | 7,110.00 | 6,900.00 | 6,950.00 | 6,464.28 | 51,786 |
| 2024-01-03 | 7,080.00 | 7,140.00 | 7,000.00 | 7,010.00 | 6,520.09 | 58,357 |
| 2024-01-02 | 7,170.00 | 7,180.00 | 7,060.00 | 7,150.00 | 6,650.31 | 45,860 |
| 2023-12-28 | 7,050.00 | 7,190.00 | 7,010.00 | 7,120.00 | 6,622.40 | 78,217 |
| 2023-12-27 | 7,080.00 | 7,090.00 | 6,970.00 | 7,000.00 | 6,510.79 | 55,547 |
| 2023-12-26 | 7,210.00 | 7,270.00 | 7,000.00 | 7,000.00 | 6,324.77 | 124,854 |
| 2023-12-22 | 7,200.00 | 7,260.00 | 7,140.00 | 7,240.00 | 6,541.62 | 76,759 |
| 2023-12-21 | 7,250.00 | 7,370.00 | 7,150.00 | 7,210.00 | 6,514.51 | 179,440 |
| 2023-12-20 | 7,020.00 | 7,350.00 | 7,000.00 | 7,290.00 | 6,586.79 | 348,956 |
| 2023-12-19 | 7,130.00 | 7,130.00 | 6,990.00 | 7,000.00 | 6,324.77 | 78,434 |
| 2023-12-18 | 7,050.00 | 7,170.00 | 6,970.00 | 7,130.00 | 6,442.23 | 96,649 |
| 2023-12-15 | 6,810.00 | 7,450.00 | 6,810.00 | 7,020.00 | 6,342.84 | 1,095,419 |
| 2023-12-14 | 6,880.00 | 6,880.00 | 6,780.00 | 6,810.00 | 6,153.10 | 44,413 |
| 2023-12-13 | 6,880.00 | 6,910.00 | 6,790.00 | 6,830.00 | 6,171.17 | 49,987 |
| 2023-12-12 | 6,940.00 | 6,940.00 | 6,860.00 | 6,880.00 | 6,216.34 | 26,882 |
| 2023-12-11 | 6,830.00 | 6,890.00 | 6,820.00 | 6,870.00 | 6,207.31 | 29,285 |
| 2023-12-08 | 6,750.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,171.17 | 39,963 |
| 2023-12-07 | 6,780.00 | 6,780.00 | 6,680.00 | 6,730.00 | 6,080.81 | 25,262 |
| 2023-12-06 | 6,780.00 | 6,790.00 | 6,700.00 | 6,780.00 | 6,125.99 | 34,721 |
| 2023-12-05 | 6,750.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,053.71 | 54,223 |
| 2023-12-04 | 6,850.00 | 6,880.00 | 6,790.00 | 6,800.00 | 6,144.06 | 55,458 |
| 2023-12-01 | 7,030.00 | 7,060.00 | 6,830.00 | 6,840.00 | 6,180.20 | 69,305 |
| 2023-11-30 | 6,920.00 | 7,180.00 | 6,870.00 | 7,020.00 | 6,342.84 | 120,465 |
| 2023-11-29 | 6,960.00 | 6,970.00 | 6,850.00 | 6,880.00 | 6,216.34 | 56,616 |
| 2023-11-28 | 6,960.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,288.63 | 41,223 |
| 2023-11-27 | 7,150.00 | 7,150.00 | 6,950.00 | 6,960.00 | 6,288.63 | 42,465 |
| 2023-11-24 | 6,980.00 | 7,150.00 | 6,980.00 | 7,070.00 | 6,388.02 | 55,193 |
| 2023-11-23 | 7,050.00 | 7,060.00 | 6,960.00 | 6,970.00 | 6,297.66 | 42,478 |
| 2023-11-22 | 6,990.00 | 7,080.00 | 6,970.00 | 7,020.00 | 6,342.84 | 27,974 |
| 2023-11-21 | 7,100.00 | 7,130.00 | 7,040.00 | 7,070.00 | 6,388.02 | 53,841 |
| 2023-11-20 | 7,080.00 | 7,160.00 | 7,050.00 | 7,080.00 | 6,397.05 | 44,252 |
| 2023-11-17 | 7,230.00 | 7,230.00 | 6,750.00 | 7,080.00 | 6,397.05 | 62,998 |
| 2023-11-16 | 7,110.00 | 7,260.00 | 7,070.00 | 7,190.00 | 6,496.44 | 169,087 |
| 2023-11-15 | 7,090.00 | 7,140.00 | 6,960.00 | 7,110.00 | 6,424.16 | 172,435 |
| 2023-11-14 | 6,720.00 | 6,880.00 | 6,630.00 | 6,840.00 | 6,180.20 | 79,050 |
| 2023-11-13 | 6,670.00 | 6,760.00 | 6,550.00 | 6,570.00 | 5,936.25 | 62,293 |
| 2023-11-10 | 6,750.00 | 6,750.00 | 6,600.00 | 6,660.00 | 6,017.56 | 54,217 |
| 2023-11-09 | 6,780.00 | 6,890.00 | 6,730.00 | 6,750.00 | 6,098.88 | 49,233 |
| 2023-11-08 | 6,930.00 | 7,000.00 | 6,800.00 | 6,820.00 | 6,162.13 | 58,287 |
| 2023-11-07 | 7,080.00 | 7,090.00 | 6,870.00 | 6,930.00 | 6,261.52 | 78,391 |
| 2023-11-06 | 7,030.00 | 7,090.00 | 6,980.00 | 7,080.00 | 6,397.05 | 119,971 |
| 2023-11-03 | 6,950.00 | 7,000.00 | 6,840.00 | 6,930.00 | 6,261.52 | 70,345 |
| 2023-11-02 | 6,830.00 | 6,920.00 | 6,730.00 | 6,880.00 | 6,216.34 | 68,400 |
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.