Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,620.00 | 4,780.00 | 4,600.00 | 4,630.00 | 4,630.00 | 28,054 |
| 2026-07-16 | 4,815.00 | 4,860.00 | 4,730.00 | 4,780.00 | 4,780.00 | 9,862 |
| 2026-07-15 | 4,600.00 | 4,825.00 | 4,600.00 | 4,815.00 | 4,815.00 | 24,624 |
| 2026-07-14 | 4,705.00 | 4,715.00 | 4,570.00 | 4,620.00 | 4,620.00 | 79,673 |
| 2026-07-13 | 4,820.00 | 4,890.00 | 4,700.00 | 4,710.00 | 4,710.00 | 18,141 |
| 2026-07-10 | 4,550.00 | 4,885.00 | 4,550.00 | 4,800.00 | 4,800.00 | 40,922 |
| 2026-07-09 | 4,600.00 | 4,730.00 | 4,550.00 | 4,550.00 | 4,550.00 | 40,750 |
| 2026-07-08 | 4,660.00 | 4,850.00 | 4,620.00 | 4,665.00 | 4,665.00 | 34,268 |
| 2026-07-07 | 4,880.00 | 4,880.00 | 4,695.00 | 4,765.00 | 4,765.00 | 23,250 |
| 2026-07-06 | 4,885.00 | 4,935.00 | 4,795.00 | 4,880.00 | 4,880.00 | 19,518 |
| 2026-07-03 | 4,800.00 | 4,885.00 | 4,700.00 | 4,885.00 | 4,885.00 | 21,398 |
| 2026-07-02 | 4,885.00 | 4,895.00 | 4,680.00 | 4,810.00 | 4,810.00 | 30,174 |
| 2026-07-01 | 4,825.00 | 4,930.00 | 4,770.00 | 4,885.00 | 4,885.00 | 20,734 |
| 2026-06-30 | 4,795.00 | 4,920.00 | 4,730.00 | 4,825.00 | 4,825.00 | 17,640 |
| 2026-06-29 | 4,440.00 | 4,900.00 | 4,440.00 | 4,830.00 | 4,830.00 | 26,122 |
| 2026-06-26 | 4,640.00 | 4,650.00 | 4,400.00 | 4,600.00 | 4,600.00 | 76,522 |
| 2026-06-25 | 4,715.00 | 4,855.00 | 4,695.00 | 4,700.00 | 4,700.00 | 19,792 |
| 2026-06-24 | 4,715.00 | 4,865.00 | 4,660.00 | 4,715.00 | 4,715.00 | 42,827 |
| 2026-06-23 | 4,970.00 | 4,980.00 | 4,665.00 | 4,665.00 | 4,665.00 | 84,181 |
| 2026-06-22 | 4,915.00 | 5,070.00 | 4,905.00 | 4,980.00 | 4,980.00 | 38,243 |
| 2026-06-19 | 5,190.00 | 5,220.00 | 4,995.00 | 5,060.00 | 5,060.00 | 37,510 |
| 2026-06-18 | 5,250.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | 28,469 |
| 2026-06-17 | 5,350.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,260.00 | 25,447 |
| 2026-06-16 | 5,420.00 | 5,440.00 | 5,320.00 | 5,350.00 | 5,350.00 | 28,130 |
| 2026-06-15 | 5,270.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 42,836 |
| 2026-06-12 | 5,090.00 | 5,320.00 | 5,010.00 | 5,180.00 | 5,180.00 | 66,346 |
| 2026-06-11 | 4,920.00 | 5,080.00 | 4,895.00 | 5,070.00 | 5,070.00 | 31,179 |
| 2026-06-10 | 5,140.00 | 5,150.00 | 4,965.00 | 4,995.00 | 4,995.00 | 44,139 |
| 2026-06-09 | 5,000.00 | 5,180.00 | 4,860.00 | 5,140.00 | 5,140.00 | 68,349 |
| 2026-06-08 | 5,010.00 | 5,010.00 | 4,800.00 | 4,810.00 | 4,810.00 | 103,717 |
| 2026-06-05 | 5,180.00 | 5,200.00 | 5,010.00 | 5,100.00 | 5,100.00 | 73,775 |
| 2026-06-04 | 5,070.00 | 5,300.00 | 5,070.00 | 5,220.00 | 5,220.00 | 40,365 |
| 2026-06-02 | 5,290.00 | 5,300.00 | 5,050.00 | 5,160.00 | 5,160.00 | 94,451 |
| 2026-06-01 | 5,390.00 | 5,600.00 | 5,250.00 | 5,290.00 | 5,290.00 | 107,970 |
| 2026-05-29 | 5,520.00 | 5,610.00 | 5,410.00 | 5,450.00 | 5,450.00 | 72,126 |
| 2026-05-28 | 5,710.00 | 5,710.00 | 5,390.00 | 5,500.00 | 5,500.00 | 101,696 |
| 2026-05-27 | 5,810.00 | 5,920.00 | 5,530.00 | 5,590.00 | 5,590.00 | 134,657 |
| 2026-05-26 | 5,980.00 | 6,030.00 | 5,750.00 | 5,810.00 | 5,810.00 | 112,275 |
| 2026-05-22 | 5,830.00 | 5,970.00 | 5,820.00 | 5,970.00 | 5,970.00 | 79,034 |
| 2026-05-21 | 5,630.00 | 5,910.00 | 5,630.00 | 5,830.00 | 5,830.00 | 132,963 |
| 2026-05-20 | 5,690.00 | 5,800.00 | 5,480.00 | 5,570.00 | 5,570.00 | 122,996 |
| 2026-05-19 | 5,800.00 | 5,910.00 | 5,680.00 | 5,690.00 | 5,690.00 | 131,369 |
| 2026-05-18 | 5,940.00 | 6,000.00 | 5,730.00 | 5,850.00 | 5,850.00 | 148,054 |
| 2026-05-15 | 6,200.00 | 6,300.00 | 5,950.00 | 6,010.00 | 6,010.00 | 460,724 |
| 2026-05-14 | 6,300.00 | 6,370.00 | 6,110.00 | 6,140.00 | 6,140.00 | 457,950 |
| 2026-05-13 | 5,960.00 | 6,950.00 | 5,940.00 | 6,350.00 | 6,350.00 | 5,126,797 |
| 2026-05-12 | 6,130.00 | 6,290.00 | 5,970.00 | 5,980.00 | 5,980.00 | 289,659 |
| 2026-05-11 | 6,250.00 | 6,280.00 | 6,050.00 | 6,050.00 | 6,050.00 | 178,949 |
| 2026-05-08 | 6,050.00 | 6,450.00 | 6,000.00 | 6,140.00 | 6,140.00 | 723,911 |
| 2026-05-07 | 5,600.00 | 6,600.00 | 5,600.00 | 6,180.00 | 6,180.00 | 2,442,175 |
| 2026-05-06 | 5,710.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | 82,857 |
| 2026-05-04 | 5,750.00 | 5,830.00 | 5,740.00 | 5,750.00 | 5,750.00 | 45,651 |
| 2026-04-30 | 5,830.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,740.00 | 46,684 |
| 2026-04-29 | 5,830.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 40,966 |
| 2026-04-28 | 5,770.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | 89,444 |
| 2026-04-27 | 5,730.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,770.00 | 59,550 |
| 2026-04-24 | 5,720.00 | 5,770.00 | 5,710.00 | 5,720.00 | 5,720.00 | 39,951 |
| 2026-04-23 | 5,800.00 | 5,830.00 | 5,705.00 | 5,760.00 | 5,760.00 | 39,408 |
| 2026-04-22 | 5,830.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | 34,931 |
| 2026-04-21 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 56,841 |
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.