Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,750.00 | 6,910.00 | 6,650.00 | 6,700.00 | 6,053.71 | 273,606 |
| 2023-02-07 | 6,640.00 | 6,740.00 | 6,640.00 | 6,690.00 | 6,044.67 | 127,517 |
| 2023-02-06 | 6,870.00 | 6,880.00 | 6,670.00 | 6,680.00 | 6,035.64 | 404,657 |
| 2023-02-03 | 6,690.00 | 6,810.00 | 6,660.00 | 6,730.00 | 6,080.81 | 253,810 |
| 2023-02-02 | 6,630.00 | 6,990.00 | 6,600.00 | 6,690.00 | 6,044.67 | 1,165,018 |
| 2023-02-01 | 6,630.00 | 6,760.00 | 6,560.00 | 6,560.00 | 5,927.21 | 168,853 |
| 2023-01-31 | 6,520.00 | 6,600.00 | 6,410.00 | 6,570.00 | 5,936.25 | 93,060 |
| 2023-01-30 | 6,620.00 | 6,710.00 | 6,550.00 | 6,560.00 | 5,927.21 | 119,970 |
| 2023-01-27 | 6,760.00 | 6,780.00 | 6,540.00 | 6,580.00 | 5,945.28 | 388,244 |
| 2023-01-26 | 6,470.00 | 6,800.00 | 6,450.00 | 6,780.00 | 6,125.99 | 942,705 |
| 2023-01-25 | 6,360.00 | 6,470.00 | 6,320.00 | 6,430.00 | 5,809.75 | 100,441 |
| 2023-01-20 | 6,230.00 | 6,350.00 | 6,220.00 | 6,350.00 | 5,737.47 | 58,039 |
| 2023-01-19 | 6,350.00 | 6,400.00 | 6,300.00 | 6,310.00 | 5,701.33 | 76,955 |
| 2023-01-18 | 6,490.00 | 6,490.00 | 6,400.00 | 6,410.00 | 5,791.68 | 78,504 |
| 2023-01-17 | 6,600.00 | 6,610.00 | 6,480.00 | 6,490.00 | 5,863.96 | 74,972 |
| 2023-01-16 | 6,590.00 | 6,600.00 | 6,510.00 | 6,580.00 | 5,945.28 | 85,141 |
| 2023-01-13 | 6,600.00 | 6,660.00 | 6,550.00 | 6,570.00 | 5,936.25 | 86,399 |
| 2023-01-12 | 6,580.00 | 6,600.00 | 6,510.00 | 6,550.00 | 5,918.18 | 100,039 |
| 2023-01-11 | 6,480.00 | 6,570.00 | 6,450.00 | 6,550.00 | 5,918.18 | 112,581 |
| 2023-01-10 | 6,470.00 | 6,510.00 | 6,410.00 | 6,450.00 | 5,827.82 | 81,788 |
| 2023-01-09 | 6,350.00 | 6,480.00 | 6,350.00 | 6,460.00 | 5,836.86 | 135,802 |
| 2023-01-06 | 6,150.00 | 6,450.00 | 6,120.00 | 6,340.00 | 5,728.43 | 153,536 |
| 2023-01-05 | 6,230.00 | 6,320.00 | 6,160.00 | 6,210.00 | 5,610.97 | 102,423 |
| 2023-01-04 | 5,990.00 | 6,260.00 | 5,970.00 | 6,230.00 | 5,629.04 | 147,238 |
| 2023-01-03 | 6,050.00 | 6,120.00 | 5,820.00 | 6,080.00 | 5,493.51 | 163,526 |
| 2023-01-02 | 6,330.00 | 6,420.00 | 6,040.00 | 6,090.00 | 5,502.55 | 417,611 |
| 2022-12-29 | 6,350.00 | 6,390.00 | 6,030.00 | 6,030.00 | 5,448.34 | 273,879 |
| 2022-12-28 | 6,350.00 | 6,440.00 | 6,340.00 | 6,390.00 | 5,773.61 | 80,642 |
| 2022-12-27 | 6,310.00 | 6,490.00 | 6,310.00 | 6,430.00 | 5,659.76 | 77,942 |
| 2022-12-26 | 6,410.00 | 6,410.00 | 6,270.00 | 6,370.00 | 5,606.95 | 97,919 |
| 2022-12-23 | 6,490.00 | 6,550.00 | 6,370.00 | 6,370.00 | 5,606.95 | 130,874 |
| 2022-12-22 | 6,660.00 | 6,690.00 | 6,590.00 | 6,620.00 | 5,827.00 | 127,123 |
| 2022-12-21 | 6,490.00 | 6,600.00 | 6,390.00 | 6,600.00 | 5,809.40 | 190,337 |
| 2022-12-20 | 6,770.00 | 6,800.00 | 6,400.00 | 6,430.00 | 5,659.76 | 390,482 |
| 2022-12-19 | 6,800.00 | 6,940.00 | 6,740.00 | 6,820.00 | 6,003.05 | 200,140 |
| 2022-12-16 | 6,890.00 | 7,040.00 | 6,790.00 | 6,860.00 | 6,038.25 | 335,234 |
| 2022-12-15 | 6,910.00 | 7,020.00 | 6,880.00 | 7,020.00 | 6,179.09 | 239,800 |
| 2022-12-14 | 6,870.00 | 7,020.00 | 6,830.00 | 6,980.00 | 6,143.88 | 376,973 |
| 2022-12-13 | 6,830.00 | 6,910.00 | 6,700.00 | 6,890.00 | 6,064.66 | 342,915 |
| 2022-12-12 | 6,950.00 | 7,060.00 | 6,780.00 | 6,790.00 | 5,976.64 | 690,620 |
| 2022-12-09 | 6,970.00 | 7,040.00 | 6,820.00 | 6,880.00 | 6,055.86 | 496,851 |
| 2022-12-08 | 7,200.00 | 7,240.00 | 6,880.00 | 6,880.00 | 6,055.86 | 762,255 |
| 2022-12-07 | 7,230.00 | 7,320.00 | 7,110.00 | 7,290.00 | 6,416.75 | 1,059,740 |
| 2022-12-06 | 7,640.00 | 7,790.00 | 7,270.00 | 7,330.00 | 6,451.95 | 2,177,726 |
| 2022-12-05 | 7,760.00 | 7,930.00 | 7,520.00 | 7,720.00 | 6,795.24 | 4,528,393 |
| 2022-12-02 | 6,340.00 | 8,190.00 | 6,260.00 | 8,010.00 | 7,050.50 | 21,544,561 |
| 2022-12-01 | 6,370.00 | 6,370.00 | 6,280.00 | 6,300.00 | 5,545.34 | 41,308 |
| 2022-11-30 | 6,150.00 | 6,270.00 | 6,150.00 | 6,250.00 | 5,501.33 | 49,252 |
| 2022-11-29 | 6,090.00 | 6,210.00 | 6,090.00 | 6,190.00 | 5,448.51 | 26,518 |
| 2022-11-28 | 6,250.00 | 6,260.00 | 6,140.00 | 6,180.00 | 5,439.71 | 39,073 |
| 2022-11-25 | 6,390.00 | 6,390.00 | 6,270.00 | 6,290.00 | 5,536.53 | 31,477 |
| 2022-11-24 | 6,280.00 | 6,410.00 | 6,270.00 | 6,330.00 | 5,571.74 | 61,760 |
| 2022-11-23 | 6,140.00 | 6,310.00 | 6,140.00 | 6,270.00 | 5,518.93 | 80,239 |
| 2022-11-22 | 6,140.00 | 6,220.00 | 6,100.00 | 6,100.00 | 5,369.29 | 50,834 |
| 2022-11-21 | 6,370.00 | 6,370.00 | 6,180.00 | 6,190.00 | 5,448.51 | 82,526 |
| 2022-11-18 | 6,400.00 | 6,500.00 | 6,360.00 | 6,370.00 | 5,606.95 | 50,975 |
| 2022-11-17 | 6,550.00 | 6,570.00 | 6,400.00 | 6,410.00 | 5,642.16 | 76,441 |
| 2022-11-16 | 6,670.00 | 6,710.00 | 6,520.00 | 6,560.00 | 5,774.19 | 327,585 |
| 2022-11-15 | 6,420.00 | 6,720.00 | 6,410.00 | 6,530.00 | 5,747.78 | 361,081 |
| 2022-11-14 | 6,520.00 | 6,600.00 | 6,450.00 | 6,470.00 | 5,694.97 | 344,294 |
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.