Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,490.00 | 6,490.00 | 6,330.00 | 6,400.00 | 5,633.36 | 147,052 |
| 2022-11-10 | 6,390.00 | 6,540.00 | 6,270.00 | 6,310.00 | 5,554.14 | 281,084 |
| 2022-11-09 | 6,350.00 | 6,550.00 | 6,310.00 | 6,530.00 | 5,747.78 | 356,737 |
| 2022-11-08 | 6,340.00 | 6,400.00 | 6,240.00 | 6,350.00 | 5,589.35 | 206,795 |
| 2022-11-07 | 6,230.00 | 6,380.00 | 6,010.00 | 6,300.00 | 5,545.34 | 711,636 |
| 2022-11-04 | 5,870.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,246.06 | 44,507 |
| 2022-11-03 | 5,770.00 | 5,970.00 | 5,770.00 | 5,970.00 | 5,254.87 | 48,983 |
| 2022-11-02 | 6,100.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,219.66 | 73,981 |
| 2022-11-01 | 6,020.00 | 6,060.00 | 5,950.00 | 6,050.00 | 5,325.28 | 61,538 |
| 2022-10-31 | 6,020.00 | 6,070.00 | 5,920.00 | 6,020.00 | 5,298.88 | 51,237 |
| 2022-10-28 | 5,900.00 | 6,060.00 | 5,860.00 | 5,960.00 | 5,246.06 | 66,723 |
| 2022-10-27 | 5,850.00 | 6,000.00 | 5,840.00 | 5,940.00 | 5,228.46 | 41,743 |
| 2022-10-26 | 5,980.00 | 6,400.00 | 5,880.00 | 5,880.00 | 5,175.65 | 364,186 |
| 2022-10-25 | 5,920.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,219.66 | 63,345 |
| 2022-10-24 | 5,950.00 | 6,120.00 | 5,830.00 | 5,950.00 | 5,237.26 | 140,588 |
| 2022-10-21 | 5,900.00 | 6,010.00 | 5,840.00 | 5,850.00 | 5,149.24 | 69,270 |
| 2022-10-20 | 5,910.00 | 6,050.00 | 5,850.00 | 5,870.00 | 5,166.84 | 68,323 |
| 2022-10-19 | 6,100.00 | 6,180.00 | 5,880.00 | 5,950.00 | 5,237.26 | 226,956 |
| 2022-10-18 | 5,810.00 | 6,140.00 | 5,760.00 | 6,130.00 | 5,395.70 | 286,397 |
| 2022-10-17 | 5,330.00 | 5,860.00 | 5,330.00 | 5,700.00 | 5,017.21 | 162,641 |
| 2022-10-14 | 5,380.00 | 5,740.00 | 5,380.00 | 5,550.00 | 4,885.18 | 161,215 |
| 2022-10-13 | 5,560.00 | 5,640.00 | 5,270.00 | 5,280.00 | 4,647.52 | 114,648 |
| 2022-10-12 | 5,690.00 | 5,740.00 | 5,550.00 | 5,610.00 | 4,937.99 | 54,659 |
| 2022-10-11 | 6,020.00 | 6,060.00 | 5,630.00 | 5,630.00 | 4,955.59 | 131,890 |
| 2022-10-07 | 6,100.00 | 6,180.00 | 6,100.00 | 6,100.00 | 5,369.29 | 40,168 |
| 2022-10-06 | 6,170.00 | 6,190.00 | 6,070.00 | 6,180.00 | 5,439.71 | 99,655 |
| 2022-10-05 | 6,300.00 | 6,300.00 | 5,970.00 | 6,080.00 | 5,351.69 | 128,709 |
| 2022-10-04 | 6,010.00 | 6,190.00 | 6,010.00 | 6,160.00 | 5,422.11 | 137,762 |
| 2022-09-30 | 5,930.00 | 6,180.00 | 5,850.00 | 5,970.00 | 5,254.87 | 191,637 |
| 2022-09-29 | 6,190.00 | 6,300.00 | 6,010.00 | 6,010.00 | 5,290.07 | 172,071 |
| 2022-09-28 | 6,290.00 | 6,440.00 | 6,000.00 | 6,070.00 | 5,342.89 | 281,449 |
| 2022-09-27 | 6,130.00 | 6,740.00 | 6,070.00 | 6,360.00 | 5,598.15 | 554,404 |
| 2022-09-26 | 6,610.00 | 6,610.00 | 6,010.00 | 6,220.00 | 5,474.92 | 208,709 |
| 2022-09-23 | 6,930.00 | 7,030.00 | 6,700.00 | 6,710.00 | 5,906.22 | 130,889 |
| 2022-09-22 | 6,970.00 | 7,060.00 | 6,800.00 | 6,930.00 | 6,099.87 | 107,687 |
| 2022-09-21 | 7,160.00 | 7,160.00 | 7,040.00 | 7,060.00 | 6,214.30 | 107,773 |
| 2022-09-20 | 7,150.00 | 7,270.00 | 7,140.00 | 7,160.00 | 6,302.32 | 140,086 |
| 2022-09-19 | 7,310.00 | 8,040.00 | 7,100.00 | 7,100.00 | 6,249.51 | 976,055 |
| 2022-09-16 | 7,470.00 | 7,620.00 | 7,370.00 | 7,390.00 | 6,504.77 | 213,363 |
| 2022-09-15 | 7,650.00 | 7,730.00 | 7,410.00 | 7,550.00 | 6,645.60 | 313,764 |
| 2022-09-14 | 7,540.00 | 7,580.00 | 7,090.00 | 7,580.00 | 6,672.01 | 185,763 |
| 2022-09-13 | 7,690.00 | 7,820.00 | 7,540.00 | 7,820.00 | 6,883.26 | 261,859 |
| 2022-09-08 | 7,710.00 | 7,760.00 | 7,490.00 | 7,500.00 | 6,601.59 | 177,528 |
| 2022-09-07 | 7,690.00 | 7,900.00 | 7,520.00 | 7,580.00 | 6,672.01 | 577,965 |
| 2022-09-06 | 7,350.00 | 7,870.00 | 7,350.00 | 7,680.00 | 6,760.03 | 572,998 |
| 2022-09-05 | 7,450.00 | 7,610.00 | 7,320.00 | 7,340.00 | 6,460.76 | 106,872 |
| 2022-09-02 | 7,390.00 | 7,890.00 | 7,390.00 | 7,430.00 | 6,539.98 | 515,321 |
| 2022-09-01 | 7,550.00 | 7,690.00 | 7,350.00 | 7,380.00 | 6,495.96 | 118,217 |
| 2022-08-31 | 7,590.00 | 7,720.00 | 7,520.00 | 7,610.00 | 6,698.41 | 198,437 |
| 2022-08-30 | 7,240.00 | 7,660.00 | 7,240.00 | 7,620.00 | 6,707.22 | 347,050 |
| 2022-08-29 | 7,270.00 | 7,400.00 | 7,250.00 | 7,270.00 | 6,399.14 | 173,755 |
| 2022-08-26 | 7,740.00 | 7,740.00 | 7,580.00 | 7,620.00 | 6,707.22 | 187,428 |
| 2022-08-25 | 7,480.00 | 7,940.00 | 7,480.00 | 7,680.00 | 6,760.03 | 910,119 |
| 2022-08-24 | 7,540.00 | 7,630.00 | 7,440.00 | 7,470.00 | 6,575.18 | 177,582 |
| 2022-08-23 | 7,500.00 | 7,940.00 | 7,500.00 | 7,540.00 | 6,636.80 | 1,001,394 |
| 2022-08-22 | 7,530.00 | 7,720.00 | 7,440.00 | 7,470.00 | 6,575.18 | 149,840 |
| 2022-08-19 | 7,520.00 | 7,680.00 | 7,510.00 | 7,590.00 | 6,680.81 | 86,231 |
| 2022-08-18 | 7,690.00 | 7,690.00 | 7,450.00 | 7,520.00 | 6,619.19 | 169,861 |
| 2022-08-17 | 7,870.00 | 7,980.00 | 7,710.00 | 7,720.00 | 6,795.24 | 199,973 |
| 2022-08-16 | 8,050.00 | 8,050.00 | 7,860.00 | 7,940.00 | 6,988.88 | 219,877 |
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.