Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,600.00 | 6,800.00 | 6,580.00 | 6,670.00 | 6,026.60 | 54,453 |
| 2023-10-31 | 6,830.00 | 6,930.00 | 6,590.00 | 6,590.00 | 5,954.32 | 93,563 |
| 2023-10-30 | 6,890.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,144.06 | 83,765 |
| 2023-10-27 | 6,610.00 | 7,050.00 | 6,570.00 | 6,870.00 | 6,207.31 | 266,328 |
| 2023-10-26 | 6,690.00 | 6,770.00 | 6,560.00 | 6,570.00 | 5,936.25 | 91,867 |
| 2023-10-25 | 6,900.00 | 6,960.00 | 6,800.00 | 6,820.00 | 6,162.13 | 64,846 |
| 2023-10-24 | 6,600.00 | 6,890.00 | 6,490.00 | 6,790.00 | 6,135.02 | 119,294 |
| 2023-10-23 | 6,460.00 | 7,100.00 | 6,460.00 | 6,600.00 | 5,963.35 | 222,764 |
| 2023-10-20 | 6,600.00 | 6,740.00 | 6,510.00 | 6,580.00 | 5,945.28 | 95,322 |
| 2023-10-19 | 6,870.00 | 6,880.00 | 6,660.00 | 6,710.00 | 6,062.74 | 80,375 |
| 2023-10-18 | 6,880.00 | 7,090.00 | 6,780.00 | 6,930.00 | 6,261.52 | 179,677 |
| 2023-10-17 | 6,810.00 | 6,950.00 | 6,810.00 | 6,860.00 | 6,198.27 | 29,172 |
| 2023-10-16 | 6,930.00 | 6,990.00 | 6,750.00 | 6,820.00 | 6,162.13 | 72,424 |
| 2023-10-13 | 7,130.00 | 7,250.00 | 7,000.00 | 7,020.00 | 6,342.84 | 64,710 |
| 2023-10-12 | 6,890.00 | 7,500.00 | 6,890.00 | 7,130.00 | 6,442.23 | 632,188 |
| 2023-10-11 | 6,700.00 | 6,980.00 | 6,700.00 | 6,880.00 | 6,216.34 | 31,277 |
| 2023-10-10 | 6,860.00 | 6,990.00 | 6,640.00 | 6,690.00 | 6,044.67 | 86,021 |
| 2023-10-06 | 6,510.00 | 6,960.00 | 6,500.00 | 6,920.00 | 6,252.48 | 60,017 |
| 2023-10-05 | 6,810.00 | 6,900.00 | 6,640.00 | 6,640.00 | 5,999.49 | 93,115 |
| 2023-10-04 | 6,830.00 | 6,960.00 | 6,770.00 | 6,810.00 | 6,153.10 | 96,787 |
| 2023-09-27 | 6,820.00 | 7,050.00 | 6,820.00 | 7,050.00 | 6,369.94 | 49,039 |
| 2023-09-26 | 7,070.00 | 7,140.00 | 6,880.00 | 6,880.00 | 6,216.34 | 78,963 |
| 2023-09-25 | 6,980.00 | 7,100.00 | 6,960.00 | 7,070.00 | 6,388.02 | 49,426 |
| 2023-09-22 | 7,000.00 | 7,160.00 | 6,930.00 | 7,070.00 | 6,388.02 | 72,020 |
| 2023-09-21 | 7,250.00 | 7,330.00 | 7,000.00 | 7,090.00 | 6,406.09 | 114,582 |
| 2023-09-20 | 7,280.00 | 7,530.00 | 7,280.00 | 7,320.00 | 6,613.90 | 73,896 |
| 2023-09-19 | 7,460.00 | 7,520.00 | 7,300.00 | 7,320.00 | 6,613.90 | 87,073 |
| 2023-09-18 | 7,580.00 | 7,600.00 | 7,430.00 | 7,460.00 | 6,740.40 | 83,187 |
| 2023-09-15 | 7,550.00 | 7,710.00 | 7,460.00 | 7,600.00 | 6,866.89 | 95,535 |
| 2023-09-14 | 7,470.00 | 7,590.00 | 7,470.00 | 7,530.00 | 6,803.64 | 50,475 |
| 2023-09-13 | 7,480.00 | 7,680.00 | 7,380.00 | 7,490.00 | 6,767.50 | 123,230 |
| 2023-09-12 | 7,590.00 | 7,820.00 | 7,470.00 | 7,480.00 | 6,758.47 | 146,729 |
| 2023-09-11 | 7,550.00 | 7,680.00 | 7,490.00 | 7,520.00 | 6,794.61 | 94,727 |
| 2023-09-08 | 7,550.00 | 7,740.00 | 7,480.00 | 7,550.00 | 6,821.71 | 51,896 |
| 2023-09-07 | 7,720.00 | 7,720.00 | 7,500.00 | 7,510.00 | 6,785.57 | 115,580 |
| 2023-09-06 | 7,710.00 | 7,850.00 | 7,700.00 | 7,710.00 | 6,966.28 | 84,560 |
| 2023-09-05 | 7,820.00 | 7,930.00 | 7,770.00 | 7,770.00 | 7,020.49 | 87,564 |
| 2023-09-04 | 7,970.00 | 7,970.00 | 7,770.00 | 7,820.00 | 7,065.67 | 138,081 |
| 2023-09-01 | 7,770.00 | 8,020.00 | 7,740.00 | 7,900.00 | 7,137.95 | 334,198 |
| 2023-08-31 | 7,940.00 | 8,120.00 | 7,710.00 | 7,770.00 | 7,020.49 | 320,692 |
| 2023-08-30 | 7,930.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,101.81 | 206,264 |
| 2023-08-29 | 7,680.00 | 7,930.00 | 7,680.00 | 7,800.00 | 7,047.60 | 246,915 |
| 2023-08-28 | 7,550.00 | 8,300.00 | 7,420.00 | 7,760.00 | 7,011.46 | 1,030,918 |
| 2023-08-25 | 7,550.00 | 7,620.00 | 7,450.00 | 7,480.00 | 6,758.47 | 175,803 |
| 2023-08-24 | 7,600.00 | 7,750.00 | 7,580.00 | 7,640.00 | 6,903.03 | 147,485 |
| 2023-08-23 | 7,670.00 | 7,860.00 | 7,600.00 | 7,650.00 | 6,912.07 | 198,371 |
| 2023-08-22 | 7,810.00 | 7,980.00 | 7,640.00 | 7,640.00 | 6,903.03 | 416,575 |
| 2023-08-21 | 7,630.00 | 8,390.00 | 7,630.00 | 7,940.00 | 7,174.09 | 1,821,059 |
| 2023-08-18 | 7,620.00 | 8,090.00 | 7,510.00 | 7,550.00 | 6,821.71 | 1,574,804 |
| 2023-08-17 | 6,900.00 | 8,850.00 | 6,750.00 | 7,440.00 | 6,722.32 | 3,943,959 |
| 2023-08-16 | 7,390.00 | 7,390.00 | 6,960.00 | 6,960.00 | 6,288.63 | 245,011 |
| 2023-08-14 | 7,710.00 | 7,710.00 | 7,420.00 | 7,430.00 | 6,713.29 | 124,176 |
| 2023-08-11 | 7,320.00 | 7,600.00 | 7,310.00 | 7,480.00 | 6,758.47 | 142,465 |
| 2023-08-10 | 7,500.00 | 7,500.00 | 7,250.00 | 7,370.00 | 6,659.08 | 102,994 |
| 2023-08-09 | 7,160.00 | 7,600.00 | 7,160.00 | 7,540.00 | 6,812.68 | 176,056 |
| 2023-08-08 | 7,370.00 | 7,460.00 | 7,220.00 | 7,220.00 | 6,523.55 | 96,245 |
| 2023-08-07 | 7,480.00 | 7,550.00 | 7,220.00 | 7,340.00 | 6,631.97 | 195,145 |
| 2023-08-04 | 7,470.00 | 7,600.00 | 7,410.00 | 7,600.00 | 6,866.89 | 96,228 |
| 2023-08-03 | 7,730.00 | 7,760.00 | 7,410.00 | 7,580.00 | 6,848.82 | 182,263 |
| 2023-08-02 | 8,100.00 | 8,130.00 | 7,630.00 | 7,690.00 | 6,948.21 | 341,200 |
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.