Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,300.00 | 6,490.00 | 6,080.00 | 6,210.00 | 6,010.32 | 1,243,355 |
| 2025-04-23 | 6,040.00 | 6,230.00 | 5,960.00 | 6,160.00 | 5,961.93 | 552,088 |
| 2025-04-22 | 5,880.00 | 5,970.00 | 5,870.00 | 5,930.00 | 5,739.32 | 110,287 |
| 2025-04-21 | 6,080.00 | 6,080.00 | 5,920.00 | 5,930.00 | 5,739.32 | 121,488 |
| 2025-04-18 | 5,910.00 | 6,100.00 | 5,820.00 | 6,080.00 | 5,884.50 | 220,395 |
| 2025-04-17 | 5,860.00 | 5,955.00 | 5,810.00 | 5,890.00 | 5,700.61 | 196,930 |
| 2025-04-16 | 5,960.00 | 6,040.00 | 5,840.00 | 5,890.00 | 5,700.61 | 283,896 |
| 2025-04-15 | 6,370.00 | 6,380.00 | 5,880.00 | 5,990.00 | 5,797.40 | 1,363,894 |
| 2025-04-14 | 5,610.00 | 5,820.00 | 5,580.00 | 5,750.00 | 5,565.11 | 219,272 |
| 2025-04-11 | 5,550.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,400.58 | 218,681 |
| 2025-04-10 | 5,700.00 | 5,860.00 | 5,540.00 | 5,630.00 | 5,448.97 | 439,622 |
| 2025-04-09 | 5,380.00 | 5,480.00 | 5,320.00 | 5,340.00 | 5,168.30 | 240,987 |
| 2025-04-08 | 5,610.00 | 5,960.00 | 5,410.00 | 5,500.00 | 5,323.15 | 1,426,793 |
| 2025-04-07 | 5,510.00 | 5,790.00 | 5,300.00 | 5,520.00 | 5,342.51 | 737,893 |
| 2025-04-04 | 5,770.00 | 5,980.00 | 5,630.00 | 5,790.00 | 5,603.83 | 584,240 |
| 2025-04-03 | 6,180.00 | 6,290.00 | 5,830.00 | 5,890.00 | 5,700.61 | 1,000,537 |
| 2025-04-02 | 6,410.00 | 7,130.00 | 6,200.00 | 6,340.00 | 6,136.14 | 8,072,829 |
| 2025-04-01 | 6,210.00 | 6,510.00 | 6,100.00 | 6,410.00 | 6,203.89 | 1,836,836 |
| 2025-03-31 | 6,290.00 | 6,360.00 | 6,050.00 | 6,160.00 | 5,961.93 | 765,365 |
| 2025-03-28 | 6,740.00 | 6,770.00 | 6,360.00 | 6,500.00 | 6,291.00 | 1,285,048 |
| 2025-03-27 | 7,000.00 | 7,210.00 | 6,880.00 | 6,900.00 | 6,678.14 | 1,379,349 |
| 2025-03-26 | 7,660.00 | 7,900.00 | 7,070.00 | 7,350.00 | 7,113.67 | 4,731,443 |
| 2025-03-25 | 6,630.00 | 7,830.00 | 6,450.00 | 7,600.00 | 7,355.63 | 15,075,200 |
| 2025-03-24 | 5,790.00 | 6,340.00 | 5,740.00 | 6,030.00 | 5,836.11 | 1,547,704 |
| 2025-03-21 | 5,820.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,613.50 | 83,492 |
| 2025-03-20 | 5,940.00 | 5,950.00 | 5,770.00 | 5,770.00 | 5,584.47 | 133,236 |
| 2025-03-19 | 5,810.00 | 5,890.00 | 5,710.00 | 5,870.00 | 5,681.25 | 142,535 |
| 2025-03-18 | 5,830.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,623.18 | 73,790 |
| 2025-03-17 | 5,770.00 | 5,960.00 | 5,760.00 | 5,810.00 | 5,623.18 | 108,118 |
| 2025-03-14 | 5,740.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,584.47 | 56,738 |
| 2025-03-13 | 5,810.00 | 5,890.00 | 5,740.00 | 5,740.00 | 5,555.43 | 142,864 |
| 2025-03-12 | 5,780.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,603.83 | 114,324 |
| 2025-03-11 | 5,560.00 | 6,090.00 | 5,540.00 | 5,780.00 | 5,594.15 | 781,288 |
| 2025-03-10 | 5,660.00 | 5,765.00 | 5,630.00 | 5,690.00 | 5,507.04 | 75,522 |
| 2025-03-07 | 5,770.00 | 5,820.00 | 5,670.00 | 5,680.00 | 5,497.36 | 175,313 |
| 2025-03-06 | 5,850.00 | 5,890.00 | 5,670.00 | 5,700.00 | 5,516.72 | 195,158 |
| 2025-03-05 | 5,510.00 | 6,170.00 | 5,510.00 | 5,750.00 | 5,565.11 | 1,243,499 |
| 2025-03-04 | 5,530.00 | 5,710.00 | 5,470.00 | 5,510.00 | 5,332.83 | 173,010 |
| 2025-02-28 | 5,760.00 | 5,840.00 | 5,610.00 | 5,630.00 | 5,448.97 | 267,483 |
| 2025-02-27 | 5,880.00 | 6,030.00 | 5,690.00 | 5,840.00 | 5,652.22 | 337,042 |
| 2025-02-26 | 5,780.00 | 6,350.00 | 5,750.00 | 5,960.00 | 5,768.36 | 2,153,049 |
| 2025-02-25 | 5,790.00 | 6,670.00 | 5,750.00 | 5,850.00 | 5,661.90 | 4,728,023 |
| 2025-02-24 | 5,230.00 | 6,890.00 | 5,150.00 | 6,060.00 | 5,865.14 | 6,872,133 |
| 2025-02-21 | 5,170.00 | 5,880.00 | 5,170.00 | 5,320.00 | 5,148.94 | 2,540,520 |
| 2025-02-20 | 5,100.00 | 5,100.00 | 5,010.00 | 5,040.00 | 4,877.94 | 34,374 |
| 2025-02-19 | 5,040.00 | 5,120.00 | 5,030.00 | 5,100.00 | 4,936.01 | 35,419 |
| 2025-02-18 | 5,040.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,877.94 | 16,762 |
| 2025-02-17 | 5,080.00 | 5,100.00 | 5,020.00 | 5,040.00 | 4,877.94 | 13,993 |
| 2025-02-14 | 5,040.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,916.66 | 30,201 |
| 2025-02-13 | 4,990.00 | 5,130.00 | 4,990.00 | 5,070.00 | 4,906.98 | 44,853 |
| 2025-02-12 | 4,975.00 | 5,020.00 | 4,945.00 | 4,995.00 | 4,834.39 | 32,988 |
| 2025-02-11 | 5,060.00 | 5,060.00 | 4,995.00 | 4,995.00 | 4,834.39 | 21,701 |
| 2025-02-10 | 5,000.00 | 5,050.00 | 4,945.00 | 5,050.00 | 4,887.62 | 11,574 |
| 2025-02-07 | 5,110.00 | 5,110.00 | 4,990.00 | 5,010.00 | 4,848.91 | 28,782 |
| 2025-02-06 | 5,050.00 | 5,090.00 | 5,010.00 | 5,090.00 | 4,926.33 | 15,162 |
| 2025-02-05 | 4,965.00 | 5,050.00 | 4,965.00 | 5,020.00 | 4,858.59 | 21,347 |
| 2025-02-04 | 4,925.00 | 5,010.00 | 4,925.00 | 4,965.00 | 4,805.35 | 6,592 |
| 2025-02-03 | 5,000.00 | 5,050.00 | 4,845.00 | 4,900.00 | 4,742.44 | 46,537 |
| 2025-01-31 | 5,070.00 | 5,090.00 | 5,010.00 | 5,020.00 | 4,858.59 | 14,945 |
| 2025-01-24 | 5,100.00 | 5,130.00 | 5,060.00 | 5,090.00 | 4,926.33 | 16,532 |
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.