Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,030.00 | 8,590.00 | 7,930.00 | 8,320.00 | 7,323.36 | 3,051,198 |
| 2022-05-17 | 8,100.00 | 8,400.00 | 7,910.00 | 7,920.00 | 6,971.28 | 2,122,340 |
| 2022-05-16 | 7,890.00 | 7,940.00 | 7,710.00 | 7,850.00 | 6,909.66 | 459,564 |
| 2022-05-13 | 7,420.00 | 8,490.00 | 7,420.00 | 7,890.00 | 6,944.87 | 5,674,747 |
| 2022-05-12 | 7,500.00 | 8,040.00 | 7,340.00 | 7,400.00 | 6,513.57 | 494,280 |
| 2022-05-11 | 7,390.00 | 7,700.00 | 7,380.00 | 7,510.00 | 6,610.39 | 104,249 |
| 2022-05-10 | 7,480.00 | 7,530.00 | 7,170.00 | 7,470.00 | 6,575.18 | 98,220 |
| 2022-05-09 | 7,530.00 | 7,650.00 | 7,460.00 | 7,480.00 | 6,583.99 | 126,225 |
| 2022-05-06 | 7,700.00 | 7,840.00 | 7,610.00 | 7,610.00 | 6,698.41 | 104,410 |
| 2022-05-04 | 8,070.00 | 8,070.00 | 7,770.00 | 7,780.00 | 6,848.05 | 133,887 |
| 2022-05-03 | 7,780.00 | 8,150.00 | 7,750.00 | 7,880.00 | 6,936.07 | 263,473 |
| 2022-05-02 | 7,810.00 | 7,840.00 | 7,710.00 | 7,810.00 | 6,874.46 | 87,209 |
| 2022-04-29 | 7,880.00 | 7,940.00 | 7,800.00 | 7,850.00 | 6,909.66 | 129,245 |
| 2022-04-28 | 8,030.00 | 8,040.00 | 7,810.00 | 7,840.00 | 6,900.86 | 215,790 |
| 2022-04-27 | 7,740.00 | 8,030.00 | 7,710.00 | 7,970.00 | 7,015.29 | 328,097 |
| 2022-04-26 | 7,720.00 | 8,350.00 | 7,700.00 | 7,960.00 | 7,006.49 | 2,172,806 |
| 2022-04-25 | 7,460.00 | 7,680.00 | 7,440.00 | 7,590.00 | 6,680.81 | 180,756 |
| 2022-04-22 | 7,770.00 | 7,850.00 | 7,640.00 | 7,700.00 | 6,777.63 | 160,957 |
| 2022-04-21 | 7,780.00 | 7,860.00 | 7,680.00 | 7,800.00 | 6,865.65 | 193,774 |
| 2022-04-20 | 7,580.00 | 7,930.00 | 7,580.00 | 7,780.00 | 6,848.05 | 833,222 |
| 2022-04-19 | 7,570.00 | 7,650.00 | 7,510.00 | 7,550.00 | 6,645.60 | 71,427 |
| 2022-04-18 | 7,610.00 | 7,630.00 | 7,520.00 | 7,530.00 | 6,628.00 | 82,931 |
| 2022-04-15 | 7,590.00 | 7,660.00 | 7,510.00 | 7,640.00 | 6,724.82 | 119,424 |
| 2022-04-14 | 7,660.00 | 7,900.00 | 7,520.00 | 7,590.00 | 6,680.81 | 450,463 |
| 2022-04-13 | 7,570.00 | 7,720.00 | 7,530.00 | 7,590.00 | 6,680.81 | 225,496 |
| 2022-04-12 | 7,370.00 | 7,850.00 | 7,330.00 | 7,570.00 | 6,663.21 | 634,922 |
| 2022-04-11 | 7,310.00 | 7,620.00 | 7,310.00 | 7,470.00 | 6,575.18 | 316,943 |
| 2022-04-08 | 7,350.00 | 7,680.00 | 7,210.00 | 7,310.00 | 6,434.35 | 268,083 |
| 2022-04-07 | 7,370.00 | 7,430.00 | 7,250.00 | 7,360.00 | 6,478.36 | 156,551 |
| 2022-04-06 | 7,290.00 | 7,980.00 | 7,240.00 | 7,430.00 | 6,539.98 | 1,508,955 |
| 2022-04-05 | 7,290.00 | 7,390.00 | 7,290.00 | 7,370.00 | 6,487.16 | 52,840 |
| 2022-04-04 | 7,280.00 | 7,400.00 | 7,280.00 | 7,290.00 | 6,416.75 | 96,100 |
| 2022-04-01 | 7,400.00 | 7,520.00 | 7,280.00 | 7,280.00 | 6,407.94 | 217,213 |
| 2022-03-31 | 7,440.00 | 7,500.00 | 7,400.00 | 7,420.00 | 6,531.17 | 295,953 |
| 2022-03-30 | 7,040.00 | 8,000.00 | 7,030.00 | 7,420.00 | 6,531.17 | 3,394,071 |
| 2022-03-29 | 6,850.00 | 7,050.00 | 6,850.00 | 6,990.00 | 6,152.68 | 147,548 |
| 2022-03-28 | 6,880.00 | 7,370.00 | 6,760.00 | 6,910.00 | 6,082.27 | 414,910 |
| 2022-03-25 | 7,000.00 | 7,140.00 | 6,870.00 | 6,870.00 | 6,047.06 | 274,003 |
| 2022-03-24 | 6,830.00 | 6,890.00 | 6,770.00 | 6,880.00 | 6,055.86 | 40,761 |
| 2022-03-23 | 6,840.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,011.85 | 59,142 |
| 2022-03-22 | 6,770.00 | 6,860.00 | 6,770.00 | 6,820.00 | 6,003.05 | 33,193 |
| 2022-03-21 | 6,900.00 | 6,900.00 | 6,780.00 | 6,820.00 | 6,003.05 | 46,393 |
| 2022-03-18 | 6,930.00 | 6,930.00 | 6,750.00 | 6,830.00 | 6,011.85 | 75,004 |
| 2022-03-17 | 6,810.00 | 6,970.00 | 6,760.00 | 6,900.00 | 6,073.46 | 216,444 |
| 2022-03-16 | 6,670.00 | 6,900.00 | 6,620.00 | 6,710.00 | 5,906.22 | 173,618 |
| 2022-03-15 | 6,420.00 | 6,480.00 | 6,380.00 | 6,420.00 | 5,650.96 | 19,005 |
| 2022-03-14 | 6,610.00 | 6,610.00 | 6,380.00 | 6,450.00 | 5,677.37 | 65,402 |
| 2022-03-11 | 6,540.00 | 6,630.00 | 6,520.00 | 6,630.00 | 5,835.81 | 44,479 |
| 2022-03-10 | 6,580.00 | 6,660.00 | 6,500.00 | 6,540.00 | 5,756.59 | 49,799 |
| 2022-03-08 | 6,400.00 | 6,560.00 | 6,350.00 | 6,510.00 | 5,730.18 | 41,344 |
| 2022-03-07 | 6,680.00 | 6,700.00 | 6,550.00 | 6,570.00 | 5,782.99 | 50,590 |
| 2022-03-04 | 6,940.00 | 6,940.00 | 6,750.00 | 6,780.00 | 5,967.84 | 53,450 |
| 2022-03-03 | 6,680.00 | 7,090.00 | 6,580.00 | 6,890.00 | 6,064.66 | 537,036 |
| 2022-03-02 | 6,320.00 | 6,690.00 | 6,320.00 | 6,460.00 | 5,686.17 | 60,062 |
| 2022-02-28 | 6,320.00 | 6,450.00 | 6,320.00 | 6,380.00 | 5,615.75 | 43,583 |
| 2022-02-25 | 6,270.00 | 6,370.00 | 6,270.00 | 6,290.00 | 5,536.53 | 32,459 |
| 2022-02-24 | 6,420.00 | 6,460.00 | 6,150.00 | 6,200.00 | 5,457.31 | 96,181 |
| 2022-02-23 | 6,450.00 | 6,490.00 | 6,390.00 | 6,490.00 | 5,712.58 | 27,468 |
| 2022-02-22 | 6,480.00 | 6,600.00 | 6,400.00 | 6,410.00 | 5,642.16 | 52,475 |
| 2022-02-21 | 6,600.00 | 6,650.00 | 6,510.00 | 6,630.00 | 5,835.81 | 32,321 |
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.