Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,200.00 | 5,200.00 | 5,040.00 | 5,070.00 | 4,906.98 | 33,411 |
| 2025-01-22 | 5,130.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,003.76 | 21,736 |
| 2025-01-21 | 5,190.00 | 5,260.00 | 5,140.00 | 5,150.00 | 4,984.41 | 20,102 |
| 2025-01-20 | 5,200.00 | 5,260.00 | 5,150.00 | 5,230.00 | 5,061.83 | 29,699 |
| 2025-01-17 | 5,270.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,032.80 | 16,958 |
| 2025-01-16 | 5,200.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,081.19 | 23,235 |
| 2025-01-15 | 5,290.00 | 5,290.00 | 5,160.00 | 5,220.00 | 5,052.15 | 17,004 |
| 2025-01-14 | 5,150.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,061.83 | 18,615 |
| 2025-01-13 | 5,240.00 | 5,330.00 | 5,140.00 | 5,140.00 | 4,974.73 | 69,306 |
| 2025-01-10 | 5,200.00 | 5,340.00 | 5,160.00 | 5,240.00 | 5,071.51 | 158,046 |
| 2025-01-09 | 5,220.00 | 5,310.00 | 5,160.00 | 5,200.00 | 5,032.80 | 73,713 |
| 2025-01-08 | 5,250.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,013.44 | 41,005 |
| 2025-01-07 | 5,010.00 | 5,510.00 | 5,010.00 | 5,160.00 | 4,994.08 | 457,821 |
| 2025-01-06 | 4,980.00 | 5,040.00 | 4,945.00 | 5,040.00 | 4,877.94 | 22,651 |
| 2025-01-03 | 4,945.00 | 5,000.00 | 4,945.00 | 4,975.00 | 4,815.03 | 20,616 |
| 2025-01-02 | 4,915.00 | 4,980.00 | 4,915.00 | 4,945.00 | 4,786.00 | 21,827 |
| 2024-12-30 | 4,850.00 | 4,935.00 | 4,835.00 | 4,915.00 | 4,756.96 | 11,454 |
| 2024-12-27 | 5,020.00 | 5,080.00 | 4,880.00 | 4,910.00 | 4,752.12 | 41,394 |
| 2024-12-26 | 5,120.00 | 5,150.00 | 5,050.00 | 5,130.00 | 4,771.48 | 53,203 |
| 2024-12-24 | 5,070.00 | 5,250.00 | 5,040.00 | 5,110.00 | 4,752.88 | 43,613 |
| 2024-12-23 | 4,985.00 | 5,070.00 | 4,980.00 | 5,070.00 | 4,715.67 | 20,826 |
| 2024-12-20 | 5,040.00 | 5,040.00 | 4,985.00 | 4,985.00 | 4,636.61 | 20,933 |
| 2024-12-19 | 5,030.00 | 5,110.00 | 5,010.00 | 5,020.00 | 4,669.17 | 22,757 |
| 2024-12-18 | 5,040.00 | 5,130.00 | 5,040.00 | 5,110.00 | 4,752.88 | 22,986 |
| 2024-12-17 | 5,100.00 | 5,110.00 | 4,995.00 | 5,040.00 | 4,687.77 | 23,321 |
| 2024-12-16 | 5,100.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,687.77 | 9,893 |
| 2024-12-13 | 4,905.00 | 5,030.00 | 4,905.00 | 5,020.00 | 4,669.17 | 18,459 |
| 2024-12-12 | 4,970.00 | 4,990.00 | 4,915.00 | 4,930.00 | 4,585.46 | 12,550 |
| 2024-12-11 | 4,720.00 | 4,955.00 | 4,720.00 | 4,940.00 | 4,594.76 | 29,623 |
| 2024-12-10 | 4,410.00 | 4,765.00 | 4,410.00 | 4,760.00 | 4,427.34 | 32,847 |
| 2024-12-09 | 4,640.00 | 4,790.00 | 4,525.00 | 4,525.00 | 4,208.76 | 61,681 |
| 2024-12-06 | 4,850.00 | 4,930.00 | 4,720.00 | 4,800.00 | 4,464.54 | 40,036 |
| 2024-12-05 | 4,950.00 | 4,995.00 | 4,880.00 | 4,880.00 | 4,538.95 | 24,877 |
| 2024-12-04 | 5,020.00 | 5,020.00 | 4,910.00 | 4,950.00 | 4,604.06 | 24,778 |
| 2024-12-03 | 4,965.00 | 5,050.00 | 4,965.00 | 5,020.00 | 4,669.17 | 30,929 |
| 2024-12-02 | 5,050.00 | 5,080.00 | 5,000.00 | 5,010.00 | 4,659.87 | 33,451 |
| 2024-11-29 | 5,060.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,697.07 | 21,888 |
| 2024-11-28 | 5,090.00 | 5,240.00 | 5,000.00 | 5,070.00 | 4,715.67 | 26,287 |
| 2024-11-27 | 5,200.00 | 5,240.00 | 5,090.00 | 5,090.00 | 4,734.27 | 19,171 |
| 2024-11-26 | 5,130.00 | 5,270.00 | 5,100.00 | 5,180.00 | 4,817.98 | 30,677 |
| 2024-11-25 | 5,150.00 | 5,220.00 | 5,140.00 | 5,190.00 | 4,827.29 | 22,629 |
| 2024-11-22 | 5,120.00 | 5,230.00 | 5,080.00 | 5,140.00 | 4,780.78 | 26,915 |
| 2024-11-21 | 5,060.00 | 5,270.00 | 5,060.00 | 5,180.00 | 4,817.98 | 32,965 |
| 2024-11-20 | 5,110.00 | 5,230.00 | 5,100.00 | 5,110.00 | 4,752.88 | 16,645 |
| 2024-11-19 | 5,150.00 | 5,260.00 | 5,100.00 | 5,190.00 | 4,827.29 | 54,762 |
| 2024-11-18 | 4,845.00 | 5,140.00 | 4,845.00 | 5,070.00 | 4,715.67 | 72,565 |
| 2024-11-15 | 4,805.00 | 4,920.00 | 4,775.00 | 4,900.00 | 4,557.55 | 34,585 |
| 2024-11-14 | 4,870.00 | 5,010.00 | 4,870.00 | 4,885.00 | 4,543.60 | 54,208 |
| 2024-11-13 | 5,010.00 | 5,100.00 | 4,995.00 | 5,010.00 | 4,659.87 | 68,094 |
| 2024-11-12 | 5,120.00 | 5,210.00 | 5,030.00 | 5,060.00 | 4,706.37 | 52,897 |
| 2024-11-11 | 5,290.00 | 5,300.00 | 5,130.00 | 5,160.00 | 4,799.38 | 59,312 |
| 2024-11-08 | 5,270.00 | 5,350.00 | 5,240.00 | 5,290.00 | 4,920.30 | 20,244 |
| 2024-11-07 | 5,320.00 | 5,330.00 | 5,230.00 | 5,280.00 | 4,911.00 | 27,014 |
| 2024-11-06 | 5,380.00 | 5,430.00 | 5,280.00 | 5,320.00 | 4,948.20 | 24,131 |
| 2024-11-05 | 5,350.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,004.01 | 26,626 |
| 2024-11-04 | 5,300.00 | 5,390.00 | 5,270.00 | 5,350.00 | 4,976.10 | 26,407 |
| 2024-11-01 | 5,330.00 | 5,330.00 | 5,250.00 | 5,330.00 | 4,957.50 | 47,281 |
| 2024-10-31 | 5,280.00 | 5,350.00 | 5,200.00 | 5,330.00 | 4,957.50 | 32,198 |
| 2024-10-30 | 5,260.00 | 5,300.00 | 5,250.00 | 5,280.00 | 4,911.00 | 20,530 |
| 2024-10-29 | 5,320.00 | 5,320.00 | 5,250.00 | 5,280.00 | 4,911.00 | 19,245 |
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.