Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,810.00 | 6,850.00 | 5,780.00 | 6,260.00 | 6,058.71 | 8,756,534 |
| 2025-07-23 | 5,580.00 | 6,000.00 | 5,580.00 | 5,870.00 | 5,681.25 | 893,192 |
| 2025-07-22 | 5,630.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,361.87 | 69,387 |
| 2025-07-21 | 5,600.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,448.97 | 44,403 |
| 2025-07-18 | 5,700.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,448.97 | 28,201 |
| 2025-07-17 | 5,650.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,468.33 | 20,794 |
| 2025-07-16 | 5,660.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,468.33 | 16,931 |
| 2025-07-15 | 5,720.00 | 5,760.00 | 5,660.00 | 5,700.00 | 5,516.72 | 33,512 |
| 2025-07-14 | 5,660.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,555.43 | 64,919 |
| 2025-07-11 | 5,660.00 | 5,700.00 | 5,520.00 | 5,660.00 | 5,478.01 | 43,889 |
| 2025-07-10 | 5,620.00 | 5,660.00 | 5,590.00 | 5,660.00 | 5,478.01 | 31,351 |
| 2025-07-09 | 5,600.00 | 5,640.00 | 5,560.00 | 5,610.00 | 5,429.61 | 19,723 |
| 2025-07-08 | 5,530.00 | 5,630.00 | 5,530.00 | 5,600.00 | 5,419.94 | 43,798 |
| 2025-07-07 | 5,610.00 | 5,610.00 | 5,560.00 | 5,560.00 | 5,381.22 | 32,573 |
| 2025-07-04 | 5,710.00 | 5,740.00 | 5,600.00 | 5,610.00 | 5,429.61 | 49,979 |
| 2025-07-03 | 5,610.00 | 5,720.00 | 5,590.00 | 5,700.00 | 5,516.72 | 61,606 |
| 2025-07-02 | 5,650.00 | 5,900.00 | 5,510.00 | 5,640.00 | 5,458.65 | 80,786 |
| 2025-07-01 | 5,580.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,468.33 | 45,252 |
| 2025-06-30 | 5,610.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,400.58 | 58,001 |
| 2025-06-27 | 5,730.00 | 5,740.00 | 5,610.00 | 5,630.00 | 5,448.97 | 103,001 |
| 2025-06-26 | 5,830.00 | 5,870.00 | 5,700.00 | 5,730.00 | 5,545.76 | 96,386 |
| 2025-06-25 | 5,790.00 | 6,140.00 | 5,760.00 | 5,860.00 | 5,671.58 | 551,235 |
| 2025-06-24 | 5,680.00 | 5,800.00 | 5,680.00 | 5,780.00 | 5,594.15 | 71,438 |
| 2025-06-23 | 5,710.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,439.29 | 79,073 |
| 2025-06-20 | 5,710.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,565.11 | 66,695 |
| 2025-06-19 | 5,800.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,526.40 | 53,417 |
| 2025-06-18 | 5,800.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,545.76 | 71,577 |
| 2025-06-17 | 5,760.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,613.50 | 106,049 |
| 2025-06-16 | 5,660.00 | 5,780.00 | 5,630.00 | 5,740.00 | 5,555.43 | 60,776 |
| 2025-06-13 | 5,840.00 | 5,850.00 | 5,650.00 | 5,740.00 | 5,555.43 | 116,965 |
| 2025-06-12 | 5,810.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,652.22 | 64,644 |
| 2025-06-11 | 5,830.00 | 5,920.00 | 5,820.00 | 5,830.00 | 5,642.54 | 51,446 |
| 2025-06-10 | 5,870.00 | 5,900.00 | 5,790.00 | 5,830.00 | 5,642.54 | 52,469 |
| 2025-06-09 | 5,810.00 | 5,930.00 | 5,800.00 | 5,860.00 | 5,671.58 | 114,888 |
| 2025-06-05 | 5,690.00 | 5,850.00 | 5,690.00 | 5,800.00 | 5,613.50 | 101,114 |
| 2025-06-04 | 5,670.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,545.76 | 49,935 |
| 2025-06-02 | 5,680.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,478.01 | 60,712 |
| 2025-05-30 | 5,760.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,536.08 | 58,841 |
| 2025-05-29 | 5,790.00 | 6,130.00 | 5,710.00 | 5,820.00 | 5,632.86 | 582,032 |
| 2025-05-28 | 5,580.00 | 5,760.00 | 5,570.00 | 5,700.00 | 5,516.72 | 53,260 |
| 2025-05-27 | 5,590.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,390.90 | 51,182 |
| 2025-05-26 | 5,550.00 | 5,670.00 | 5,530.00 | 5,610.00 | 5,429.61 | 43,881 |
| 2025-05-23 | 5,640.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,410.26 | 72,676 |
| 2025-05-22 | 5,770.00 | 5,780.00 | 5,590.00 | 5,660.00 | 5,478.01 | 75,855 |
| 2025-05-21 | 5,690.00 | 5,790.00 | 5,690.00 | 5,730.00 | 5,545.76 | 55,154 |
| 2025-05-20 | 5,730.00 | 5,810.00 | 5,730.00 | 5,730.00 | 5,545.76 | 58,674 |
| 2025-05-19 | 5,860.00 | 5,860.00 | 5,660.00 | 5,720.00 | 5,536.08 | 83,845 |
| 2025-05-16 | 5,930.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,700.61 | 85,828 |
| 2025-05-15 | 6,050.00 | 6,060.00 | 5,900.00 | 5,930.00 | 5,739.32 | 110,076 |
| 2025-05-14 | 6,050.00 | 6,100.00 | 5,850.00 | 6,050.00 | 5,855.47 | 109,500 |
| 2025-05-13 | 6,080.00 | 6,110.00 | 6,010.00 | 6,060.00 | 5,865.14 | 114,267 |
| 2025-05-12 | 5,960.00 | 6,090.00 | 5,930.00 | 6,060.00 | 5,865.14 | 105,751 |
| 2025-05-09 | 5,980.00 | 6,110.00 | 5,850.00 | 5,910.00 | 5,719.97 | 212,142 |
| 2025-05-08 | 5,870.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,719.97 | 70,451 |
| 2025-05-07 | 5,860.00 | 5,930.00 | 5,810.00 | 5,920.00 | 5,729.65 | 70,376 |
| 2025-05-02 | 5,900.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,671.58 | 98,002 |
| 2025-04-30 | 6,280.00 | 6,300.00 | 5,880.00 | 5,900.00 | 5,710.29 | 422,655 |
| 2025-04-29 | 6,180.00 | 6,340.00 | 6,050.00 | 6,280.00 | 6,078.07 | 711,376 |
| 2025-04-28 | 6,060.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,768.36 | 130,282 |
| 2025-04-25 | 6,160.00 | 6,200.00 | 6,090.00 | 6,110.00 | 5,913.54 | 206,696 |
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.