Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,790.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | 43,888 |
| 2026-04-17 | 5,800.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | 53,087 |
| 2026-04-16 | 5,800.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,810.00 | 53,445 |
| 2026-04-15 | 5,740.00 | 5,810.00 | 5,730.00 | 5,760.00 | 5,760.00 | 76,858 |
| 2026-04-14 | 5,640.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 51,480 |
| 2026-04-13 | 5,580.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,580.00 | 20,111 |
| 2026-04-10 | 5,540.00 | 5,620.00 | 5,460.00 | 5,590.00 | 5,590.00 | 38,253 |
| 2026-04-09 | 5,540.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,450.00 | 27,468 |
| 2026-04-08 | 5,410.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 50,771 |
| 2026-04-07 | 5,310.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | 33,609 |
| 2026-04-06 | 5,310.00 | 5,370.00 | 5,260.00 | 5,320.00 | 5,320.00 | 41,957 |
| 2026-04-03 | 5,390.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 34,134 |
| 2026-04-02 | 5,530.00 | 5,560.00 | 5,240.00 | 5,270.00 | 5,270.00 | 68,138 |
| 2026-04-01 | 5,450.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 32,325 |
| 2026-03-31 | 5,510.00 | 5,550.00 | 5,330.00 | 5,330.00 | 5,330.00 | 82,853 |
| 2026-03-30 | 5,680.00 | 5,680.00 | 5,470.00 | 5,500.00 | 5,500.00 | 42,462 |
| 2026-03-27 | 5,570.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 57,316 |
| 2026-03-26 | 5,700.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | 72,115 |
| 2026-03-25 | 5,730.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 42,051 |
| 2026-03-24 | 5,680.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | 53,288 |
| 2026-03-23 | 5,780.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,560.00 | 115,949 |
| 2026-03-20 | 5,780.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 79,170 |
| 2026-03-19 | 5,780.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | 47,198 |
| 2026-03-18 | 5,880.00 | 5,930.00 | 5,810.00 | 5,830.00 | 5,830.00 | 69,543 |
| 2026-03-17 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 48,640 |
| 2026-03-16 | 5,890.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,740.00 | 63,689 |
| 2026-03-13 | 5,870.00 | 5,950.00 | 5,730.00 | 5,890.00 | 5,890.00 | 73,255 |
| 2026-03-12 | 5,860.00 | 6,020.00 | 5,860.00 | 5,920.00 | 5,920.00 | 43,157 |
| 2026-03-11 | 5,950.00 | 6,090.00 | 5,880.00 | 5,960.00 | 5,960.00 | 69,980 |
| 2026-03-10 | 5,800.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 69,424 |
| 2026-03-09 | 5,800.00 | 5,860.00 | 5,520.00 | 5,610.00 | 5,610.00 | 138,220 |
| 2026-03-06 | 5,980.00 | 6,020.00 | 5,770.00 | 6,000.00 | 6,000.00 | 66,811 |
| 2026-03-05 | 5,690.00 | 6,010.00 | 5,690.00 | 5,980.00 | 5,980.00 | 121,421 |
| 2026-03-04 | 6,100.00 | 6,160.00 | 5,410.00 | 5,460.00 | 5,460.00 | 367,403 |
| 2026-03-03 | 6,490.00 | 6,530.00 | 6,200.00 | 6,200.00 | 6,200.00 | 274,628 |
| 2026-02-27 | 6,530.00 | 6,690.00 | 6,360.00 | 6,580.00 | 6,580.00 | 268,260 |
| 2026-02-26 | 6,670.00 | 6,690.00 | 6,470.00 | 6,520.00 | 6,520.00 | 178,601 |
| 2026-02-25 | 6,480.00 | 6,920.00 | 6,480.00 | 6,650.00 | 6,650.00 | 882,683 |
| 2026-02-24 | 6,560.00 | 6,590.00 | 6,390.00 | 6,470.00 | 6,470.00 | 85,280 |
| 2026-02-23 | 6,510.00 | 6,650.00 | 6,380.00 | 6,560.00 | 6,560.00 | 235,875 |
| 2026-02-20 | 6,420.00 | 6,520.00 | 6,400.00 | 6,470.00 | 6,470.00 | 179,651 |
| 2026-02-19 | 6,320.00 | 6,440.00 | 6,290.00 | 6,420.00 | 6,420.00 | 145,575 |
| 2026-02-13 | 6,270.00 | 6,360.00 | 6,230.00 | 6,290.00 | 6,290.00 | 75,790 |
| 2026-02-12 | 6,290.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 153,549 |
| 2026-02-11 | 6,260.00 | 6,320.00 | 6,190.00 | 6,290.00 | 6,290.00 | 113,335 |
| 2026-02-10 | 6,240.00 | 6,290.00 | 6,170.00 | 6,220.00 | 6,220.00 | 86,147 |
| 2026-02-09 | 6,050.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 63,313 |
| 2026-02-06 | 6,100.00 | 6,110.00 | 5,910.00 | 6,030.00 | 6,030.00 | 154,572 |
| 2026-02-05 | 6,210.00 | 6,310.00 | 6,100.00 | 6,160.00 | 6,160.00 | 95,146 |
| 2026-02-04 | 6,170.00 | 6,300.00 | 6,150.00 | 6,290.00 | 6,290.00 | 101,074 |
| 2026-02-03 | 6,140.00 | 6,190.00 | 6,050.00 | 6,170.00 | 6,170.00 | 108,541 |
| 2026-02-02 | 6,170.00 | 6,260.00 | 6,030.00 | 6,070.00 | 6,070.00 | 186,008 |
| 2026-01-30 | 6,360.00 | 6,390.00 | 6,210.00 | 6,230.00 | 6,230.00 | 147,691 |
| 2026-01-29 | 6,390.00 | 6,410.00 | 6,240.00 | 6,360.00 | 6,360.00 | 219,586 |
| 2026-01-28 | 6,420.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | 173,411 |
| 2026-01-27 | 6,420.00 | 6,420.00 | 6,260.00 | 6,360.00 | 6,360.00 | 242,070 |
| 2026-01-26 | 6,480.00 | 6,540.00 | 6,420.00 | 6,490.00 | 6,490.00 | 148,687 |
| 2026-01-23 | 6,600.00 | 6,660.00 | 6,430.00 | 6,520.00 | 6,520.00 | 304,622 |
| 2026-01-22 | 7,090.00 | 7,090.00 | 6,600.00 | 6,670.00 | 6,670.00 | 713,910 |
| 2026-01-21 | 6,360.00 | 6,790.00 | 6,360.00 | 6,680.00 | 6,680.00 | 593,295 |
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.