Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,330.00 | 6,370.00 | 6,310.00 | 6,360.00 | 6,155.50 | 113,765 |
| 2025-10-23 | 6,390.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,116.78 | 169,379 |
| 2025-10-22 | 6,590.00 | 6,590.00 | 6,290.00 | 6,510.00 | 6,300.68 | 278,547 |
| 2025-10-21 | 6,340.00 | 6,860.00 | 6,340.00 | 6,400.00 | 6,194.21 | 1,485,082 |
| 2025-10-20 | 6,530.00 | 6,550.00 | 6,250.00 | 6,330.00 | 6,126.46 | 338,321 |
| 2025-10-17 | 6,330.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,203.89 | 481,744 |
| 2025-10-16 | 6,610.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,126.46 | 4,700,156 |
| 2025-10-15 | 5,940.00 | 6,030.00 | 5,910.00 | 6,020.00 | 5,826.43 | 36,740 |
| 2025-10-14 | 5,880.00 | 6,020.00 | 5,820.00 | 5,940.00 | 5,749.00 | 82,898 |
| 2025-10-13 | 5,900.00 | 5,920.00 | 5,780.00 | 5,880.00 | 5,690.93 | 52,547 |
| 2025-10-10 | 6,020.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,710.29 | 96,311 |
| 2025-10-02 | 5,920.00 | 6,050.00 | 5,920.00 | 6,020.00 | 5,826.43 | 52,348 |
| 2025-10-01 | 5,900.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,729.65 | 21,303 |
| 2025-09-30 | 5,930.00 | 5,985.00 | 5,890.00 | 5,900.00 | 5,710.29 | 33,376 |
| 2025-09-29 | 5,870.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,768.36 | 25,739 |
| 2025-09-26 | 5,990.00 | 6,020.00 | 5,860.00 | 5,870.00 | 5,681.25 | 88,007 |
| 2025-09-25 | 6,000.00 | 6,060.00 | 5,990.00 | 6,040.00 | 5,845.79 | 31,738 |
| 2025-09-24 | 6,080.00 | 6,100.00 | 5,990.00 | 6,010.00 | 5,816.75 | 73,126 |
| 2025-09-23 | 6,110.00 | 6,170.00 | 6,040.00 | 6,080.00 | 5,884.50 | 64,272 |
| 2025-09-22 | 6,110.00 | 6,140.00 | 6,060.00 | 6,130.00 | 5,932.89 | 60,853 |
| 2025-09-19 | 6,250.00 | 6,270.00 | 6,050.00 | 6,100.00 | 5,903.86 | 116,620 |
| 2025-09-18 | 6,140.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,010.32 | 64,991 |
| 2025-09-17 | 6,180.00 | 6,180.00 | 6,110.00 | 6,150.00 | 5,952.25 | 44,380 |
| 2025-09-16 | 6,110.00 | 6,190.00 | 6,110.00 | 6,160.00 | 5,961.93 | 64,101 |
| 2025-09-15 | 6,270.00 | 6,300.00 | 6,120.00 | 6,140.00 | 5,942.57 | 143,054 |
| 2025-09-12 | 6,340.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,097.43 | 92,477 |
| 2025-09-11 | 6,380.00 | 6,460.00 | 6,310.00 | 6,340.00 | 6,136.14 | 101,365 |
| 2025-09-10 | 6,350.00 | 6,410.00 | 6,340.00 | 6,400.00 | 6,194.21 | 75,700 |
| 2025-09-09 | 6,360.00 | 6,410.00 | 6,310.00 | 6,360.00 | 6,155.50 | 87,260 |
| 2025-09-08 | 6,370.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,097.43 | 77,092 |
| 2025-09-05 | 6,340.00 | 6,380.00 | 6,290.00 | 6,370.00 | 6,165.18 | 67,370 |
| 2025-09-04 | 6,260.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,136.14 | 54,577 |
| 2025-09-03 | 6,190.00 | 6,350.00 | 6,190.00 | 6,290.00 | 6,087.75 | 66,609 |
| 2025-09-02 | 6,270.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,029.68 | 96,347 |
| 2025-09-01 | 6,270.00 | 6,340.00 | 6,190.00 | 6,270.00 | 6,068.39 | 117,245 |
| 2025-08-29 | 6,320.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,068.39 | 116,768 |
| 2025-08-28 | 6,400.00 | 6,530.00 | 6,320.00 | 6,350.00 | 6,145.82 | 184,625 |
| 2025-08-27 | 6,300.00 | 6,430.00 | 6,260.00 | 6,430.00 | 6,223.25 | 128,515 |
| 2025-08-26 | 6,490.00 | 6,490.00 | 6,300.00 | 6,310.00 | 6,107.11 | 239,895 |
| 2025-08-25 | 6,420.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,232.93 | 165,061 |
| 2025-08-22 | 6,440.00 | 6,550.00 | 6,330.00 | 6,400.00 | 6,194.21 | 186,681 |
| 2025-08-21 | 6,480.00 | 6,620.00 | 6,410.00 | 6,440.00 | 6,232.93 | 265,100 |
| 2025-08-20 | 6,460.00 | 6,550.00 | 6,300.00 | 6,490.00 | 6,281.32 | 293,687 |
| 2025-08-19 | 6,380.00 | 6,600.00 | 6,370.00 | 6,490.00 | 6,281.32 | 386,797 |
| 2025-08-18 | 6,380.00 | 6,510.00 | 6,260.00 | 6,370.00 | 6,165.18 | 255,632 |
| 2025-08-14 | 6,430.00 | 6,480.00 | 6,360.00 | 6,370.00 | 6,165.18 | 279,502 |
| 2025-08-13 | 6,330.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,223.25 | 484,934 |
| 2025-08-12 | 6,290.00 | 6,750.00 | 6,240.00 | 6,320.00 | 6,116.78 | 1,884,102 |
| 2025-08-11 | 6,180.00 | 6,650.00 | 6,180.00 | 6,260.00 | 6,058.71 | 1,363,026 |
| 2025-08-08 | 6,200.00 | 6,340.00 | 6,130.00 | 6,180.00 | 5,981.29 | 295,265 |
| 2025-08-07 | 6,200.00 | 6,390.00 | 6,080.00 | 6,200.00 | 6,000.64 | 757,812 |
| 2025-08-06 | 5,940.00 | 6,120.00 | 5,900.00 | 6,100.00 | 5,903.86 | 208,864 |
| 2025-08-05 | 6,060.00 | 6,210.00 | 5,900.00 | 5,950.00 | 5,758.68 | 372,759 |
| 2025-08-04 | 6,000.00 | 6,190.00 | 5,950.00 | 6,010.00 | 5,816.75 | 398,850 |
| 2025-08-01 | 6,070.00 | 6,360.00 | 5,950.00 | 6,090.00 | 5,894.18 | 751,741 |
| 2025-07-31 | 6,750.00 | 7,410.00 | 6,110.00 | 6,110.00 | 5,913.54 | 4,121,173 |
| 2025-07-30 | 6,240.00 | 7,200.00 | 6,220.00 | 6,830.00 | 6,610.39 | 10,692,290 |
| 2025-07-29 | 6,380.00 | 6,570.00 | 6,150.00 | 6,280.00 | 6,078.07 | 1,274,708 |
| 2025-07-28 | 6,610.00 | 6,700.00 | 6,320.00 | 6,430.00 | 6,223.25 | 1,888,680 |
| 2025-07-25 | 6,420.00 | 7,650.00 | 6,270.00 | 6,570.00 | 6,358.75 | 19,968,080 |
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.