Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,660.00 | 6,670.00 | 6,350.00 | 6,480.00 | 6,480.00 | 328,913 |
| 2026-01-19 | 6,600.00 | 6,740.00 | 6,400.00 | 6,660.00 | 6,660.00 | 533,878 |
| 2026-01-16 | 6,530.00 | 7,320.00 | 6,400.00 | 6,510.00 | 6,510.00 | 3,444,659 |
| 2026-01-15 | 6,450.00 | 6,490.00 | 6,300.00 | 6,430.00 | 6,430.00 | 199,676 |
| 2026-01-14 | 6,470.00 | 6,740.00 | 6,380.00 | 6,430.00 | 6,430.00 | 891,555 |
| 2026-01-13 | 6,300.00 | 6,650.00 | 6,280.00 | 6,410.00 | 6,410.00 | 1,102,022 |
| 2026-01-12 | 6,390.00 | 6,520.00 | 6,170.00 | 6,220.00 | 6,220.00 | 187,625 |
| 2026-01-09 | 6,130.00 | 6,390.00 | 6,120.00 | 6,350.00 | 6,350.00 | 209,118 |
| 2026-01-08 | 6,310.00 | 6,320.00 | 6,100.00 | 6,100.00 | 6,100.00 | 175,515 |
| 2026-01-07 | 6,080.00 | 6,680.00 | 6,040.00 | 6,310.00 | 6,310.00 | 1,114,921 |
| 2026-01-06 | 6,110.00 | 6,240.00 | 5,995.00 | 6,060.00 | 6,060.00 | 132,352 |
| 2026-01-05 | 6,150.00 | 6,180.00 | 6,070.00 | 6,090.00 | 6,090.00 | 39,555 |
| 2026-01-02 | 6,110.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,100.00 | 40,365 |
| 2025-12-30 | 6,110.00 | 6,160.00 | 6,070.00 | 6,140.00 | 6,140.00 | 30,149 |
| 2025-12-29 | 6,100.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,110.00 | 77,949 |
| 2025-12-26 | 6,210.00 | 6,270.00 | 6,170.00 | 6,220.00 | 6,020.00 | 49,758 |
| 2025-12-24 | 6,190.00 | 6,240.00 | 6,180.00 | 6,200.00 | 6,000.64 | 28,413 |
| 2025-12-23 | 6,280.00 | 6,310.00 | 6,170.00 | 6,190.00 | 5,990.96 | 61,155 |
| 2025-12-22 | 6,210.00 | 6,320.00 | 6,210.00 | 6,280.00 | 6,078.07 | 50,891 |
| 2025-12-19 | 6,210.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,049.04 | 42,690 |
| 2025-12-18 | 6,200.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,990.96 | 41,780 |
| 2025-12-17 | 6,290.00 | 6,330.00 | 6,230.00 | 6,260.00 | 6,058.71 | 44,757 |
| 2025-12-16 | 6,350.00 | 6,350.00 | 6,230.00 | 6,250.00 | 6,049.04 | 59,968 |
| 2025-12-15 | 6,300.00 | 6,360.00 | 6,230.00 | 6,330.00 | 6,126.46 | 56,445 |
| 2025-12-12 | 6,300.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,126.46 | 66,745 |
| 2025-12-11 | 6,320.00 | 6,670.00 | 6,100.00 | 6,310.00 | 6,107.11 | 435,962 |
| 2025-12-10 | 6,330.00 | 6,350.00 | 6,250.00 | 6,280.00 | 6,078.07 | 40,969 |
| 2025-12-09 | 6,350.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,155.50 | 70,793 |
| 2025-12-08 | 6,520.00 | 6,530.00 | 6,280.00 | 6,390.00 | 6,184.53 | 127,290 |
| 2025-12-05 | 6,300.00 | 6,460.00 | 6,250.00 | 6,430.00 | 6,223.25 | 200,552 |
| 2025-12-04 | 6,350.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,126.46 | 70,386 |
| 2025-12-03 | 6,240.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,126.46 | 59,131 |
| 2025-12-02 | 6,150.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,097.43 | 122,919 |
| 2025-12-01 | 6,160.00 | 6,230.00 | 6,130.00 | 6,150.00 | 5,952.25 | 50,046 |
| 2025-11-28 | 6,100.00 | 6,290.00 | 6,060.00 | 6,150.00 | 5,952.25 | 130,769 |
| 2025-11-27 | 6,020.00 | 6,110.00 | 6,010.00 | 6,100.00 | 5,903.86 | 47,591 |
| 2025-11-26 | 5,920.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,855.47 | 55,689 |
| 2025-11-25 | 5,990.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,719.97 | 47,465 |
| 2025-11-24 | 6,000.00 | 6,090.00 | 5,910.00 | 5,930.00 | 5,739.32 | 47,858 |
| 2025-11-21 | 5,950.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,739.32 | 57,233 |
| 2025-11-20 | 5,960.00 | 6,090.00 | 5,960.00 | 6,040.00 | 5,845.79 | 44,312 |
| 2025-11-19 | 5,980.00 | 6,040.00 | 5,870.00 | 5,960.00 | 5,768.36 | 77,401 |
| 2025-11-18 | 6,150.00 | 6,170.00 | 5,970.00 | 5,970.00 | 5,778.04 | 106,785 |
| 2025-11-17 | 6,280.00 | 6,330.00 | 6,130.00 | 6,160.00 | 5,961.93 | 67,681 |
| 2025-11-14 | 6,190.00 | 6,400.00 | 6,150.00 | 6,230.00 | 6,029.68 | 108,216 |
| 2025-11-13 | 6,260.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,068.39 | 90,754 |
| 2025-11-12 | 6,120.00 | 6,280.00 | 6,090.00 | 6,260.00 | 6,058.71 | 84,308 |
| 2025-11-11 | 6,180.00 | 6,250.00 | 6,090.00 | 6,150.00 | 5,952.25 | 63,204 |
| 2025-11-10 | 5,990.00 | 6,200.00 | 5,990.00 | 6,180.00 | 5,981.29 | 75,973 |
| 2025-11-07 | 6,050.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,797.40 | 116,775 |
| 2025-11-06 | 6,110.00 | 6,260.00 | 6,040.00 | 6,120.00 | 5,923.22 | 76,608 |
| 2025-11-05 | 6,230.00 | 6,340.00 | 5,960.00 | 6,110.00 | 5,913.54 | 170,777 |
| 2025-11-04 | 6,200.00 | 6,390.00 | 6,170.00 | 6,220.00 | 6,020.00 | 221,219 |
| 2025-11-03 | 6,400.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,049.04 | 189,471 |
| 2025-10-31 | 6,340.00 | 6,600.00 | 6,340.00 | 6,380.00 | 6,174.86 | 338,767 |
| 2025-10-30 | 6,880.00 | 6,900.00 | 6,340.00 | 6,340.00 | 6,136.14 | 921,015 |
| 2025-10-29 | 6,400.00 | 6,450.00 | 6,280.00 | 6,370.00 | 6,165.18 | 113,572 |
| 2025-10-28 | 6,320.00 | 6,370.00 | 6,220.00 | 6,360.00 | 6,155.50 | 133,843 |
| 2025-10-27 | 6,380.00 | 6,470.00 | 6,330.00 | 6,370.00 | 6,165.18 | 163,595 |
| 2025-10-24 | 6,330.00 | 6,370.00 | 6,310.00 | 6,360.00 | 6,155.50 | 113,765 |
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.