Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,910.00 | 8,060.00 | 7,840.00 | 7,930.00 | 6,980.08 | 304,009 |
| 2022-08-11 | 7,890.00 | 7,980.00 | 7,840.00 | 7,910.00 | 6,962.48 | 238,131 |
| 2022-08-10 | 7,840.00 | 7,890.00 | 7,760.00 | 7,780.00 | 6,848.05 | 176,770 |
| 2022-08-09 | 7,850.00 | 7,910.00 | 7,820.00 | 7,840.00 | 6,900.86 | 127,037 |
| 2022-08-08 | 7,740.00 | 7,990.00 | 7,740.00 | 7,920.00 | 6,971.28 | 220,177 |
| 2022-08-05 | 7,960.00 | 7,960.00 | 7,770.00 | 7,770.00 | 6,839.25 | 208,888 |
| 2022-08-04 | 8,030.00 | 8,030.00 | 7,880.00 | 7,920.00 | 6,971.28 | 262,218 |
| 2022-08-03 | 7,800.00 | 8,020.00 | 7,760.00 | 7,950.00 | 6,997.69 | 590,459 |
| 2022-08-02 | 7,800.00 | 7,860.00 | 7,660.00 | 7,720.00 | 6,795.24 | 188,741 |
| 2022-08-01 | 7,820.00 | 7,900.00 | 7,780.00 | 7,800.00 | 6,865.65 | 211,887 |
| 2022-07-29 | 7,730.00 | 7,910.00 | 7,650.00 | 7,790.00 | 6,856.85 | 362,909 |
| 2022-07-28 | 7,830.00 | 7,830.00 | 7,640.00 | 7,660.00 | 6,742.42 | 330,870 |
| 2022-07-27 | 7,740.00 | 7,980.00 | 7,700.00 | 7,770.00 | 6,839.25 | 722,205 |
| 2022-07-26 | 7,800.00 | 7,920.00 | 7,720.00 | 7,760.00 | 6,830.45 | 472,291 |
| 2022-07-25 | 7,550.00 | 8,210.00 | 7,490.00 | 7,870.00 | 6,927.27 | 4,513,965 |
| 2022-07-22 | 7,640.00 | 7,890.00 | 7,530.00 | 7,530.00 | 6,628.00 | 1,533,016 |
| 2022-07-21 | 7,370.00 | 8,360.00 | 7,280.00 | 7,610.00 | 6,698.41 | 7,175,367 |
| 2022-07-20 | 7,460.00 | 7,490.00 | 7,260.00 | 7,270.00 | 6,399.14 | 347,173 |
| 2022-07-19 | 7,270.00 | 7,400.00 | 7,140.00 | 7,320.00 | 6,443.15 | 327,452 |
| 2022-07-18 | 7,200.00 | 7,310.00 | 7,150.00 | 7,220.00 | 6,355.13 | 268,608 |
| 2022-07-15 | 7,410.00 | 7,420.00 | 7,070.00 | 7,110.00 | 6,258.31 | 462,975 |
| 2022-07-14 | 7,140.00 | 7,410.00 | 7,130.00 | 7,300.00 | 6,425.55 | 612,682 |
| 2022-07-13 | 6,890.00 | 7,810.00 | 6,750.00 | 7,250.00 | 6,381.54 | 4,905,207 |
| 2022-07-12 | 7,060.00 | 7,090.00 | 6,740.00 | 6,800.00 | 5,985.44 | 129,267 |
| 2022-07-11 | 7,100.00 | 7,290.00 | 7,000.00 | 7,090.00 | 6,240.70 | 244,735 |
| 2022-07-08 | 6,900.00 | 7,180.00 | 6,900.00 | 6,940.00 | 6,108.67 | 136,413 |
| 2022-07-07 | 6,750.00 | 6,840.00 | 6,510.00 | 6,810.00 | 5,994.24 | 128,090 |
| 2022-07-06 | 6,890.00 | 6,900.00 | 6,690.00 | 6,690.00 | 5,888.62 | 88,118 |
| 2022-07-05 | 6,760.00 | 6,910.00 | 6,670.00 | 6,890.00 | 6,064.66 | 124,004 |
| 2022-07-04 | 7,070.00 | 7,090.00 | 6,610.00 | 6,760.00 | 5,950.23 | 157,256 |
| 2022-07-01 | 7,200.00 | 7,300.00 | 6,910.00 | 6,970.00 | 6,135.08 | 176,110 |
| 2022-06-30 | 7,290.00 | 7,440.00 | 7,080.00 | 7,120.00 | 6,267.11 | 296,714 |
| 2022-06-29 | 7,250.00 | 7,470.00 | 7,140.00 | 7,310.00 | 6,434.35 | 215,366 |
| 2022-06-28 | 7,380.00 | 7,550.00 | 7,190.00 | 7,340.00 | 6,460.76 | 603,668 |
| 2022-06-27 | 6,960.00 | 7,490.00 | 6,710.00 | 7,260.00 | 6,390.34 | 1,160,069 |
| 2022-06-24 | 6,210.00 | 6,620.00 | 6,210.00 | 6,600.00 | 5,809.40 | 171,313 |
| 2022-06-23 | 6,610.00 | 6,680.00 | 6,200.00 | 6,200.00 | 5,457.31 | 292,363 |
| 2022-06-22 | 7,090.00 | 7,100.00 | 6,610.00 | 6,610.00 | 5,818.20 | 173,511 |
| 2022-06-21 | 6,920.00 | 7,100.00 | 6,780.00 | 7,010.00 | 6,170.29 | 173,940 |
| 2022-06-20 | 7,310.00 | 7,390.00 | 6,780.00 | 6,830.00 | 6,011.85 | 255,303 |
| 2022-06-17 | 7,120.00 | 7,340.00 | 6,910.00 | 7,300.00 | 6,425.55 | 221,799 |
| 2022-06-16 | 7,600.00 | 7,790.00 | 7,300.00 | 7,320.00 | 6,443.15 | 237,232 |
| 2022-06-15 | 7,750.00 | 8,010.00 | 7,320.00 | 7,320.00 | 6,443.15 | 347,293 |
| 2022-06-14 | 7,640.00 | 7,880.00 | 7,600.00 | 7,820.00 | 6,883.26 | 320,812 |
| 2022-06-13 | 8,120.00 | 8,190.00 | 7,800.00 | 7,840.00 | 6,900.86 | 313,986 |
| 2022-06-10 | 8,250.00 | 8,440.00 | 8,210.00 | 8,290.00 | 7,296.96 | 233,250 |
| 2022-06-09 | 8,550.00 | 8,550.00 | 8,290.00 | 8,330.00 | 7,332.17 | 312,441 |
| 2022-06-08 | 8,400.00 | 8,590.00 | 8,380.00 | 8,580.00 | 7,552.22 | 394,042 |
| 2022-06-07 | 8,600.00 | 8,680.00 | 8,330.00 | 8,390.00 | 7,384.98 | 457,416 |
| 2022-06-03 | 8,820.00 | 8,870.00 | 8,600.00 | 8,600.00 | 7,569.82 | 428,860 |
| 2022-06-02 | 8,780.00 | 8,960.00 | 8,710.00 | 8,730.00 | 7,684.25 | 626,190 |
| 2022-05-31 | 8,840.00 | 8,950.00 | 8,700.00 | 8,880.00 | 7,816.28 | 858,506 |
| 2022-05-30 | 8,710.00 | 9,030.00 | 8,600.00 | 8,730.00 | 7,684.25 | 1,653,034 |
| 2022-05-27 | 8,880.00 | 8,910.00 | 8,580.00 | 8,670.00 | 7,631.44 | 1,322,378 |
| 2022-05-26 | 9,110.00 | 9,290.00 | 8,650.00 | 8,740.00 | 7,693.05 | 3,211,910 |
| 2022-05-25 | 9,090.00 | 9,590.00 | 8,910.00 | 9,130.00 | 8,036.34 | 9,611,709 |
| 2022-05-24 | 7,790.00 | 10,050.00 | 7,590.00 | 9,190.00 | 8,089.15 | 18,645,789 |
| 2022-05-23 | 7,890.00 | 7,990.00 | 7,620.00 | 7,740.00 | 6,812.84 | 345,631 |
| 2022-05-20 | 8,130.00 | 8,220.00 | 7,910.00 | 7,910.00 | 6,962.48 | 655,904 |
| 2022-05-19 | 8,060.00 | 8,220.00 | 7,890.00 | 8,010.00 | 7,050.50 | 901,532 |
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.