Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,180.00 | 8,250.00 | 8,010.00 | 8,110.00 | 7,327.70 | 174,134 |
| 2023-07-31 | 8,160.00 | 8,210.00 | 7,970.00 | 8,150.00 | 7,363.84 | 104,010 |
| 2023-07-28 | 7,720.00 | 8,150.00 | 7,720.00 | 8,090.00 | 7,309.62 | 153,124 |
| 2023-07-27 | 7,890.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,047.60 | 211,105 |
| 2023-07-26 | 8,230.00 | 8,230.00 | 7,600.00 | 7,720.00 | 6,975.32 | 368,531 |
| 2023-07-25 | 8,250.00 | 8,380.00 | 8,100.00 | 8,230.00 | 7,436.12 | 193,394 |
| 2023-07-24 | 8,550.00 | 8,550.00 | 8,160.00 | 8,240.00 | 7,445.16 | 336,065 |
| 2023-07-21 | 8,700.00 | 8,800.00 | 8,550.00 | 8,610.00 | 7,779.46 | 203,640 |
| 2023-07-20 | 8,990.00 | 8,990.00 | 8,710.00 | 8,750.00 | 7,905.96 | 251,451 |
| 2023-07-19 | 9,060.00 | 9,100.00 | 8,860.00 | 8,960.00 | 8,095.70 | 265,819 |
| 2023-07-18 | 9,000.00 | 9,270.00 | 8,880.00 | 8,880.00 | 8,023.42 | 371,059 |
| 2023-07-17 | 9,170.00 | 9,240.00 | 8,980.00 | 9,020.00 | 8,149.91 | 286,726 |
| 2023-07-14 | 8,980.00 | 9,280.00 | 8,810.00 | 9,200.00 | 8,312.55 | 574,543 |
| 2023-07-13 | 9,180.00 | 9,250.00 | 8,950.00 | 9,010.00 | 8,140.88 | 281,049 |
| 2023-07-12 | 9,370.00 | 9,440.00 | 9,110.00 | 9,160.00 | 8,276.41 | 439,452 |
| 2023-07-11 | 9,190.00 | 9,310.00 | 9,090.00 | 9,280.00 | 8,384.83 | 440,885 |
| 2023-07-10 | 8,850.00 | 9,250.00 | 8,770.00 | 9,040.00 | 8,167.99 | 745,020 |
| 2023-07-07 | 9,050.00 | 9,170.00 | 8,620.00 | 8,830.00 | 7,978.24 | 771,429 |
| 2023-07-06 | 9,320.00 | 9,700.00 | 9,130.00 | 9,190.00 | 8,303.52 | 3,053,915 |
| 2023-07-05 | 9,360.00 | 9,380.00 | 9,090.00 | 9,190.00 | 8,303.52 | 507,672 |
| 2023-07-04 | 9,240.00 | 9,340.00 | 9,120.00 | 9,260.00 | 8,366.76 | 961,046 |
| 2023-07-03 | 8,920.00 | 9,300.00 | 8,810.00 | 9,260.00 | 8,366.76 | 1,802,238 |
| 2023-06-30 | 8,510.00 | 8,940.00 | 8,510.00 | 8,800.00 | 7,951.14 | 669,079 |
| 2023-06-29 | 8,800.00 | 8,800.00 | 8,420.00 | 8,440.00 | 7,625.86 | 268,521 |
| 2023-06-28 | 8,830.00 | 8,920.00 | 8,680.00 | 8,770.00 | 7,924.03 | 431,951 |
| 2023-06-27 | 8,670.00 | 8,820.00 | 8,550.00 | 8,800.00 | 7,951.14 | 276,064 |
| 2023-06-26 | 8,620.00 | 8,970.00 | 8,440.00 | 8,710.00 | 7,869.82 | 616,049 |
| 2023-06-23 | 8,650.00 | 8,850.00 | 8,560.00 | 8,740.00 | 7,896.92 | 592,601 |
| 2023-06-22 | 9,120.00 | 9,130.00 | 8,600.00 | 8,610.00 | 7,779.46 | 1,264,056 |
| 2023-06-21 | 8,280.00 | 9,100.00 | 8,280.00 | 8,830.00 | 7,978.24 | 3,837,819 |
| 2023-06-20 | 8,250.00 | 8,930.00 | 8,050.00 | 8,370.00 | 7,562.62 | 1,093,214 |
| 2023-06-19 | 8,200.00 | 8,250.00 | 8,060.00 | 8,220.00 | 7,427.08 | 114,217 |
| 2023-06-16 | 8,130.00 | 8,250.00 | 8,130.00 | 8,200.00 | 7,409.01 | 121,554 |
| 2023-06-15 | 8,350.00 | 8,400.00 | 8,090.00 | 8,140.00 | 7,354.80 | 186,515 |
| 2023-06-14 | 8,530.00 | 8,690.00 | 8,150.00 | 8,300.00 | 7,499.37 | 234,020 |
| 2023-06-13 | 8,500.00 | 8,590.00 | 8,430.00 | 8,530.00 | 7,707.18 | 166,561 |
| 2023-06-12 | 8,520.00 | 8,540.00 | 8,440.00 | 8,450.00 | 7,634.90 | 130,224 |
| 2023-06-09 | 8,380.00 | 8,680.00 | 8,380.00 | 8,520.00 | 7,698.15 | 283,181 |
| 2023-06-08 | 8,570.00 | 8,580.00 | 8,320.00 | 8,380.00 | 7,571.65 | 363,725 |
| 2023-06-07 | 8,860.00 | 8,870.00 | 8,510.00 | 8,550.00 | 7,725.25 | 359,760 |
| 2023-06-05 | 8,680.00 | 8,790.00 | 8,640.00 | 8,750.00 | 7,905.96 | 192,667 |
| 2023-06-02 | 8,610.00 | 8,690.00 | 8,570.00 | 8,650.00 | 7,815.61 | 202,241 |
| 2023-06-01 | 8,430.00 | 8,690.00 | 8,340.00 | 8,540.00 | 7,716.22 | 448,023 |
| 2023-05-31 | 8,400.00 | 8,550.00 | 8,380.00 | 8,380.00 | 7,571.65 | 192,778 |
| 2023-05-30 | 8,490.00 | 8,620.00 | 8,330.00 | 8,430.00 | 7,616.83 | 342,792 |
| 2023-05-26 | 8,770.00 | 8,780.00 | 8,400.00 | 8,440.00 | 7,625.86 | 433,937 |
| 2023-05-25 | 9,060.00 | 9,140.00 | 8,520.00 | 8,700.00 | 7,860.78 | 587,693 |
| 2023-05-24 | 9,060.00 | 9,250.00 | 8,960.00 | 9,080.00 | 8,204.13 | 587,468 |
| 2023-05-23 | 9,010.00 | 9,530.00 | 9,000.00 | 9,030.00 | 8,158.95 | 2,211,773 |
| 2023-05-22 | 8,920.00 | 9,110.00 | 8,810.00 | 8,990.00 | 8,122.81 | 351,178 |
| 2023-05-19 | 9,210.00 | 9,210.00 | 8,840.00 | 8,860.00 | 8,005.35 | 500,951 |
| 2023-05-18 | 9,260.00 | 9,320.00 | 9,070.00 | 9,140.00 | 8,258.34 | 621,390 |
| 2023-05-17 | 8,700.00 | 9,340.00 | 8,680.00 | 9,250.00 | 8,357.73 | 1,470,309 |
| 2023-05-16 | 9,020.00 | 9,140.00 | 8,680.00 | 8,690.00 | 7,851.75 | 914,786 |
| 2023-05-15 | 9,000.00 | 9,100.00 | 8,650.00 | 8,830.00 | 7,978.24 | 1,076,091 |
| 2023-05-12 | 9,170.00 | 9,570.00 | 9,050.00 | 9,060.00 | 8,186.06 | 2,390,206 |
| 2023-05-11 | 9,350.00 | 9,560.00 | 9,030.00 | 9,060.00 | 8,186.06 | 1,387,465 |
| 2023-05-10 | 9,160.00 | 10,110.00 | 9,010.00 | 9,300.00 | 8,402.91 | 6,328,352 |
| 2023-05-09 | 9,190.00 | 9,840.00 | 8,550.00 | 9,610.00 | 8,683.00 | 8,716,485 |
| 2023-05-08 | 8,700.00 | 9,780.00 | 8,630.00 | 9,100.00 | 8,222.20 | 5,900,806 |
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.