Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,690.00 | 8,750.00 | 8,410.00 | 8,550.00 | 7,725.25 | 801,586 |
| 2023-05-03 | 8,430.00 | 8,700.00 | 8,370.00 | 8,630.00 | 7,797.53 | 840,939 |
| 2023-05-02 | 8,240.00 | 8,640.00 | 8,220.00 | 8,580.00 | 7,752.36 | 976,209 |
| 2023-04-28 | 8,400.00 | 8,550.00 | 8,020.00 | 8,140.00 | 7,354.80 | 786,931 |
| 2023-04-27 | 8,190.00 | 8,880.00 | 8,170.00 | 8,450.00 | 7,634.90 | 4,289,001 |
| 2023-04-26 | 8,500.00 | 8,800.00 | 8,110.00 | 8,180.00 | 7,390.94 | 2,683,604 |
| 2023-04-25 | 7,950.00 | 9,470.00 | 7,790.00 | 8,970.00 | 8,104.74 | 9,103,961 |
| 2023-04-24 | 7,820.00 | 8,590.00 | 7,700.00 | 7,880.00 | 7,119.88 | 1,907,925 |
| 2023-04-21 | 7,900.00 | 8,030.00 | 7,700.00 | 7,730.00 | 6,984.35 | 290,451 |
| 2023-04-20 | 8,170.00 | 8,200.00 | 7,900.00 | 7,970.00 | 7,201.20 | 369,819 |
| 2023-04-19 | 8,100.00 | 8,390.00 | 8,040.00 | 8,380.00 | 7,571.65 | 562,275 |
| 2023-04-18 | 8,350.00 | 8,350.00 | 7,950.00 | 8,020.00 | 7,246.38 | 851,746 |
| 2023-04-17 | 8,480.00 | 8,620.00 | 8,330.00 | 8,440.00 | 7,625.86 | 682,819 |
| 2023-04-14 | 8,720.00 | 8,850.00 | 8,540.00 | 8,580.00 | 7,752.36 | 732,930 |
| 2023-04-13 | 8,680.00 | 9,160.00 | 8,400.00 | 8,800.00 | 7,951.14 | 1,900,853 |
| 2023-04-12 | 9,550.00 | 9,650.00 | 8,610.00 | 8,630.00 | 7,797.53 | 6,191,731 |
| 2023-04-11 | 8,090.00 | 8,650.00 | 7,820.00 | 8,470.00 | 7,652.97 | 6,414,454 |
| 2023-04-10 | 8,120.00 | 8,660.00 | 8,050.00 | 8,090.00 | 7,309.62 | 4,047,835 |
| 2023-04-07 | 7,650.00 | 8,650.00 | 7,410.00 | 8,140.00 | 7,354.80 | 13,259,210 |
| 2023-04-06 | 7,660.00 | 7,760.00 | 7,490.00 | 7,560.00 | 6,830.75 | 816,639 |
| 2023-04-05 | 7,320.00 | 8,300.00 | 7,320.00 | 7,840.00 | 7,083.74 | 6,949,883 |
| 2023-04-04 | 7,260.00 | 7,400.00 | 7,220.00 | 7,310.00 | 6,604.86 | 382,292 |
| 2023-04-03 | 7,210.00 | 7,430.00 | 7,150.00 | 7,260.00 | 6,559.69 | 394,264 |
| 2023-03-31 | 7,300.00 | 7,380.00 | 7,110.00 | 7,180.00 | 6,487.40 | 344,642 |
| 2023-03-30 | 7,370.00 | 7,390.00 | 7,160.00 | 7,250.00 | 6,550.65 | 450,419 |
| 2023-03-29 | 7,130.00 | 7,300.00 | 7,080.00 | 7,300.00 | 6,595.83 | 464,935 |
| 2023-03-28 | 6,910.00 | 7,240.00 | 6,890.00 | 7,180.00 | 6,487.40 | 915,254 |
| 2023-03-27 | 6,980.00 | 6,990.00 | 6,780.00 | 6,910.00 | 6,243.45 | 252,648 |
| 2023-03-24 | 6,850.00 | 6,920.00 | 6,760.00 | 6,900.00 | 6,234.41 | 253,501 |
| 2023-03-23 | 6,800.00 | 6,970.00 | 6,750.00 | 6,770.00 | 6,116.95 | 364,472 |
| 2023-03-22 | 6,820.00 | 6,870.00 | 6,710.00 | 6,870.00 | 6,207.31 | 209,709 |
| 2023-03-21 | 6,890.00 | 6,980.00 | 6,740.00 | 6,760.00 | 6,107.92 | 379,447 |
| 2023-03-20 | 6,770.00 | 6,910.00 | 6,700.00 | 6,820.00 | 6,162.13 | 203,369 |
| 2023-03-17 | 6,870.00 | 6,920.00 | 6,740.00 | 6,750.00 | 6,098.88 | 417,482 |
| 2023-03-16 | 6,720.00 | 6,840.00 | 6,610.00 | 6,790.00 | 6,135.02 | 288,427 |
| 2023-03-15 | 6,560.00 | 6,900.00 | 6,550.00 | 6,800.00 | 6,144.06 | 584,056 |
| 2023-03-14 | 6,560.00 | 6,850.00 | 6,450.00 | 6,450.00 | 5,827.82 | 591,539 |
| 2023-03-13 | 6,600.00 | 6,690.00 | 6,400.00 | 6,590.00 | 5,954.32 | 299,272 |
| 2023-03-10 | 6,820.00 | 6,870.00 | 6,630.00 | 6,630.00 | 5,990.46 | 603,566 |
| 2023-03-09 | 6,750.00 | 7,900.00 | 6,720.00 | 6,960.00 | 6,288.63 | 8,336,197 |
| 2023-03-08 | 6,710.00 | 6,930.00 | 6,650.00 | 6,790.00 | 6,135.02 | 727,810 |
| 2023-03-07 | 6,730.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,107.92 | 149,686 |
| 2023-03-06 | 6,710.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,089.85 | 195,524 |
| 2023-03-03 | 6,720.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,026.60 | 81,446 |
| 2023-03-02 | 6,540.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,017.56 | 141,005 |
| 2023-02-28 | 6,440.00 | 6,630.00 | 6,440.00 | 6,530.00 | 5,900.10 | 85,938 |
| 2023-02-27 | 6,430.00 | 6,500.00 | 6,370.00 | 6,440.00 | 5,818.79 | 70,378 |
| 2023-02-24 | 6,600.00 | 6,730.00 | 6,450.00 | 6,500.00 | 5,873.00 | 202,818 |
| 2023-02-23 | 6,750.00 | 6,810.00 | 6,680.00 | 6,690.00 | 6,044.67 | 227,939 |
| 2023-02-22 | 6,610.00 | 6,910.00 | 6,570.00 | 6,900.00 | 6,234.41 | 575,062 |
| 2023-02-21 | 6,660.00 | 6,750.00 | 6,650.00 | 6,720.00 | 6,071.78 | 93,434 |
| 2023-02-20 | 6,650.00 | 6,670.00 | 6,540.00 | 6,670.00 | 6,026.60 | 90,728 |
| 2023-02-17 | 6,460.00 | 6,620.00 | 6,360.00 | 6,600.00 | 5,963.35 | 99,328 |
| 2023-02-16 | 6,380.00 | 6,600.00 | 6,380.00 | 6,520.00 | 5,891.07 | 113,137 |
| 2023-02-15 | 6,550.00 | 6,640.00 | 6,330.00 | 6,340.00 | 5,728.43 | 132,099 |
| 2023-02-14 | 6,470.00 | 6,660.00 | 6,470.00 | 6,550.00 | 5,918.18 | 103,927 |
| 2023-02-13 | 6,480.00 | 6,530.00 | 6,400.00 | 6,460.00 | 5,836.86 | 73,913 |
| 2023-02-10 | 6,630.00 | 6,660.00 | 6,470.00 | 6,480.00 | 5,854.93 | 134,332 |
| 2023-02-09 | 6,680.00 | 6,730.00 | 6,630.00 | 6,630.00 | 5,990.46 | 113,750 |
| 2023-02-08 | 6,750.00 | 6,910.00 | 6,650.00 | 6,700.00 | 6,053.71 | 273,606 |
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.