Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,520.00 | 6,680.00 | 6,480.00 | 6,680.00 | 5,879.82 | 33,766 |
| 2022-02-17 | 6,610.00 | 6,720.00 | 6,400.00 | 6,600.00 | 5,809.40 | 78,910 |
| 2022-02-16 | 6,430.00 | 6,600.00 | 6,430.00 | 6,600.00 | 5,809.40 | 58,118 |
| 2022-02-15 | 6,310.00 | 6,510.00 | 6,250.00 | 6,280.00 | 5,527.73 | 80,499 |
| 2022-02-14 | 6,580.00 | 6,650.00 | 6,380.00 | 6,390.00 | 5,624.56 | 70,410 |
| 2022-02-11 | 6,880.00 | 6,890.00 | 6,680.00 | 6,690.00 | 5,888.62 | 65,537 |
| 2022-02-10 | 7,010.00 | 7,060.00 | 6,890.00 | 6,900.00 | 6,073.46 | 49,893 |
| 2022-02-09 | 6,970.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,161.48 | 61,637 |
| 2022-02-08 | 6,970.00 | 7,070.00 | 6,840.00 | 6,930.00 | 6,099.87 | 61,499 |
| 2022-02-07 | 7,020.00 | 7,020.00 | 6,890.00 | 6,970.00 | 6,135.08 | 68,251 |
| 2022-02-04 | 6,890.00 | 6,990.00 | 6,840.00 | 6,990.00 | 6,152.68 | 68,659 |
| 2022-02-03 | 6,850.00 | 7,000.00 | 6,770.00 | 6,880.00 | 6,055.86 | 135,987 |
| 2022-01-28 | 6,720.00 | 6,780.00 | 6,470.00 | 6,770.00 | 5,959.04 | 102,637 |
| 2022-01-27 | 6,860.00 | 6,910.00 | 6,600.00 | 6,600.00 | 5,809.40 | 118,180 |
| 2022-01-26 | 6,590.00 | 7,430.00 | 6,590.00 | 6,860.00 | 6,038.25 | 845,882 |
| 2022-01-25 | 6,880.00 | 7,100.00 | 6,640.00 | 6,650.00 | 5,853.41 | 197,263 |
| 2022-01-24 | 7,010.00 | 7,030.00 | 6,820.00 | 6,850.00 | 6,029.45 | 104,342 |
| 2022-01-21 | 7,170.00 | 7,280.00 | 7,110.00 | 7,110.00 | 6,258.31 | 74,350 |
| 2022-01-20 | 7,100.00 | 7,500.00 | 7,070.00 | 7,300.00 | 6,425.55 | 146,647 |
| 2022-01-19 | 7,390.00 | 7,790.00 | 7,090.00 | 7,130.00 | 6,275.91 | 187,220 |
| 2022-01-18 | 7,340.00 | 7,480.00 | 7,050.00 | 7,150.00 | 6,293.52 | 120,983 |
| 2022-01-17 | 7,700.00 | 7,710.00 | 7,350.00 | 7,350.00 | 6,469.56 | 134,080 |
| 2022-01-14 | 7,750.00 | 7,800.00 | 7,570.00 | 7,680.00 | 6,760.03 | 95,188 |
| 2022-01-13 | 7,680.00 | 7,870.00 | 7,640.00 | 7,790.00 | 6,856.85 | 200,729 |
| 2022-01-12 | 7,490.00 | 7,660.00 | 7,460.00 | 7,640.00 | 6,724.82 | 146,489 |
| 2022-01-11 | 7,830.00 | 7,830.00 | 7,420.00 | 7,440.00 | 6,548.78 | 248,775 |
| 2022-01-10 | 8,120.00 | 8,120.00 | 7,700.00 | 7,760.00 | 6,830.45 | 301,032 |
| 2022-01-07 | 8,380.00 | 8,390.00 | 8,010.00 | 8,020.00 | 7,059.30 | 419,210 |
| 2022-01-06 | 8,200.00 | 8,490.00 | 8,180.00 | 8,270.00 | 7,279.35 | 606,736 |
| 2022-01-05 | 8,170.00 | 8,540.00 | 8,110.00 | 8,410.00 | 7,402.58 | 1,943,395 |
| 2022-01-04 | 8,070.00 | 8,280.00 | 7,990.00 | 8,100.00 | 7,129.72 | 529,893 |
| 2022-01-03 | 8,100.00 | 8,110.00 | 7,960.00 | 7,990.00 | 7,032.89 | 214,261 |
| 2021-12-30 | 8,030.00 | 8,100.00 | 7,970.00 | 8,020.00 | 7,059.30 | 193,762 |
| 2021-12-29 | 7,980.00 | 8,200.00 | 7,830.00 | 8,060.00 | 7,094.51 | 508,866 |
| 2021-12-28 | 8,130.00 | 8,170.00 | 7,960.00 | 7,980.00 | 6,907.90 | 404,511 |
| 2021-12-27 | 8,370.00 | 8,450.00 | 8,130.00 | 8,130.00 | 7,037.75 | 711,805 |
| 2021-12-24 | 7,960.00 | 9,120.00 | 7,960.00 | 8,310.00 | 7,193.57 | 6,165,474 |
| 2021-12-23 | 8,100.00 | 8,480.00 | 7,980.00 | 8,020.00 | 6,942.53 | 2,050,320 |
| 2021-12-22 | 8,060.00 | 8,340.00 | 7,930.00 | 8,130.00 | 7,037.75 | 2,327,696 |
| 2021-12-21 | 8,150.00 | 9,110.00 | 7,690.00 | 8,020.00 | 6,942.53 | 7,549,339 |
| 2021-12-20 | 7,110.00 | 8,600.00 | 7,110.00 | 8,120.00 | 7,029.10 | 10,945,300 |
| 2021-12-17 | 6,760.00 | 6,920.00 | 6,760.00 | 6,840.00 | 5,921.06 | 26,207 |
| 2021-12-16 | 6,910.00 | 6,990.00 | 6,800.00 | 6,850.00 | 5,929.72 | 40,353 |
| 2021-12-15 | 6,980.00 | 6,980.00 | 6,860.00 | 6,890.00 | 5,964.34 | 20,982 |
| 2021-12-14 | 6,890.00 | 6,980.00 | 6,890.00 | 6,970.00 | 6,033.60 | 24,616 |
| 2021-12-13 | 6,820.00 | 7,090.00 | 6,800.00 | 6,980.00 | 6,042.25 | 40,320 |
| 2021-12-10 | 6,820.00 | 6,870.00 | 6,770.00 | 6,820.00 | 5,903.75 | 19,507 |
| 2021-12-09 | 6,900.00 | 6,900.00 | 6,820.00 | 6,840.00 | 5,921.06 | 13,518 |
| 2021-12-08 | 6,820.00 | 6,880.00 | 6,770.00 | 6,840.00 | 5,921.06 | 33,145 |
| 2021-12-07 | 6,700.00 | 6,820.00 | 6,700.00 | 6,780.00 | 5,869.12 | 19,062 |
| 2021-12-06 | 6,780.00 | 6,830.00 | 6,650.00 | 6,740.00 | 5,834.50 | 21,774 |
| 2021-12-03 | 6,740.00 | 6,800.00 | 6,710.00 | 6,780.00 | 5,869.12 | 26,225 |
| 2021-12-02 | 6,410.00 | 6,710.00 | 6,410.00 | 6,710.00 | 5,808.53 | 29,339 |
| 2021-12-01 | 6,370.00 | 6,640.00 | 6,200.00 | 6,600.00 | 5,713.30 | 101,896 |
| 2021-11-30 | 6,750.00 | 6,850.00 | 6,400.00 | 6,400.00 | 5,540.17 | 66,747 |
| 2021-11-29 | 6,760.00 | 6,950.00 | 6,740.00 | 6,750.00 | 5,843.15 | 59,576 |
| 2021-11-26 | 7,210.00 | 7,260.00 | 7,010.00 | 7,020.00 | 6,076.88 | 46,348 |
| 2021-11-25 | 7,360.00 | 7,360.00 | 7,210.00 | 7,210.00 | 6,241.35 | 31,526 |
| 2021-11-24 | 7,450.00 | 7,460.00 | 7,270.00 | 7,330.00 | 6,345.23 | 35,622 |
| 2021-11-23 | 7,400.00 | 7,530.00 | 7,380.00 | 7,420.00 | 6,423.14 | 38,845 |
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.