Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,220.00 | 5,330.00 | 5,210.00 | 5,320.00 | 4,948.20 | 16,334 |
| 2024-10-25 | 5,230.00 | 5,320.00 | 5,220.00 | 5,220.00 | 4,855.19 | 33,558 |
| 2024-10-24 | 5,320.00 | 5,350.00 | 5,260.00 | 5,260.00 | 4,892.39 | 24,951 |
| 2024-10-23 | 5,360.00 | 5,420.00 | 5,250.00 | 5,370.00 | 4,994.71 | 35,765 |
| 2024-10-22 | 5,410.00 | 5,460.00 | 5,290.00 | 5,320.00 | 4,948.20 | 84,564 |
| 2024-10-21 | 5,490.00 | 5,530.00 | 5,400.00 | 5,460.00 | 5,078.42 | 23,141 |
| 2024-10-18 | 5,560.00 | 5,630.00 | 5,390.00 | 5,460.00 | 5,078.42 | 67,425 |
| 2024-10-17 | 5,660.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,124.92 | 65,253 |
| 2024-10-16 | 5,660.00 | 5,740.00 | 5,610.00 | 5,630.00 | 5,236.54 | 42,919 |
| 2024-10-15 | 5,710.00 | 5,750.00 | 5,680.00 | 5,710.00 | 5,310.94 | 33,105 |
| 2024-10-14 | 5,730.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,310.94 | 32,653 |
| 2024-10-11 | 5,760.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,329.55 | 21,288 |
| 2024-10-10 | 5,850.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,357.45 | 47,487 |
| 2024-10-08 | 5,890.00 | 5,890.00 | 5,820.00 | 5,820.00 | 5,413.26 | 15,855 |
| 2024-10-07 | 5,720.00 | 5,900.00 | 5,720.00 | 5,890.00 | 5,478.36 | 38,729 |
| 2024-10-04 | 5,750.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,320.25 | 29,851 |
| 2024-10-02 | 5,770.00 | 5,850.00 | 5,670.00 | 5,750.00 | 5,348.15 | 54,579 |
| 2024-09-30 | 6,000.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,459.76 | 59,246 |
| 2024-09-27 | 5,950.00 | 6,060.00 | 5,930.00 | 5,970.00 | 5,552.77 | 72,023 |
| 2024-09-26 | 5,890.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,534.17 | 52,399 |
| 2024-09-25 | 6,000.00 | 6,020.00 | 5,870.00 | 5,890.00 | 5,478.36 | 85,680 |
| 2024-09-24 | 5,850.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,478.36 | 33,154 |
| 2024-09-23 | 5,850.00 | 5,890.00 | 5,770.00 | 5,870.00 | 5,459.76 | 49,839 |
| 2024-09-20 | 5,960.00 | 6,030.00 | 5,840.00 | 5,850.00 | 5,441.16 | 135,752 |
| 2024-09-19 | 6,060.00 | 6,100.00 | 5,850.00 | 5,930.00 | 5,515.57 | 181,008 |
| 2024-09-13 | 6,110.00 | 6,250.00 | 5,970.00 | 6,020.00 | 5,599.28 | 218,763 |
| 2024-09-12 | 5,810.00 | 6,010.00 | 5,810.00 | 5,980.00 | 5,562.08 | 154,122 |
| 2024-09-11 | 6,070.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,394.65 | 390,881 |
| 2024-09-10 | 6,050.00 | 6,630.00 | 6,020.00 | 6,170.00 | 5,738.80 | 1,629,589 |
| 2024-09-09 | 5,480.00 | 7,160.00 | 5,480.00 | 6,100.00 | 5,673.69 | 9,168,515 |
| 2024-09-06 | 5,850.00 | 5,890.00 | 5,620.00 | 5,700.00 | 5,301.64 | 50,166 |
| 2024-09-05 | 5,890.00 | 6,030.00 | 5,810.00 | 5,900.00 | 5,487.67 | 38,431 |
| 2024-09-04 | 5,960.00 | 6,110.00 | 5,900.00 | 5,940.00 | 5,524.87 | 41,412 |
| 2024-09-03 | 6,150.00 | 6,260.00 | 6,090.00 | 6,090.00 | 5,664.39 | 17,934 |
| 2024-09-02 | 6,200.00 | 6,280.00 | 6,080.00 | 6,140.00 | 5,710.89 | 17,217 |
| 2024-08-30 | 6,120.00 | 6,230.00 | 6,120.00 | 6,160.00 | 5,729.50 | 22,670 |
| 2024-08-29 | 6,270.00 | 6,450.00 | 6,100.00 | 6,100.00 | 5,673.69 | 110,946 |
| 2024-08-28 | 6,100.00 | 6,340.00 | 6,030.00 | 6,270.00 | 5,831.81 | 58,882 |
| 2024-08-27 | 6,050.00 | 6,120.00 | 6,020.00 | 6,100.00 | 5,673.69 | 15,249 |
| 2024-08-26 | 6,240.00 | 6,250.00 | 6,070.00 | 6,110.00 | 5,682.99 | 33,359 |
| 2024-08-23 | 6,200.00 | 6,300.00 | 6,190.00 | 6,240.00 | 5,803.90 | 26,774 |
| 2024-08-22 | 6,320.00 | 6,940.00 | 6,210.00 | 6,230.00 | 5,794.60 | 419,457 |
| 2024-08-21 | 6,280.00 | 6,430.00 | 6,250.00 | 6,360.00 | 5,915.52 | 29,125 |
| 2024-08-20 | 6,160.00 | 6,310.00 | 6,160.00 | 6,280.00 | 5,841.11 | 36,215 |
| 2024-08-19 | 6,320.00 | 6,360.00 | 6,150.00 | 6,150.00 | 5,720.19 | 34,532 |
| 2024-08-16 | 6,310.00 | 6,380.00 | 6,260.00 | 6,310.00 | 5,869.01 | 31,113 |
| 2024-08-14 | 6,280.00 | 6,310.00 | 6,200.00 | 6,300.00 | 5,859.71 | 50,459 |
| 2024-08-13 | 6,110.00 | 6,170.00 | 6,040.00 | 6,060.00 | 5,636.48 | 32,315 |
| 2024-08-12 | 5,990.00 | 6,160.00 | 5,990.00 | 6,110.00 | 5,682.99 | 37,626 |
| 2024-08-09 | 5,850.00 | 6,030.00 | 5,850.00 | 5,930.00 | 5,515.57 | 46,227 |
| 2024-08-08 | 5,820.00 | 5,880.00 | 5,710.00 | 5,800.00 | 5,394.65 | 19,595 |
| 2024-08-07 | 5,740.00 | 5,980.00 | 5,740.00 | 5,870.00 | 5,459.76 | 51,649 |
| 2024-08-06 | 5,180.00 | 5,880.00 | 5,180.00 | 5,770.00 | 5,366.75 | 170,588 |
| 2024-08-05 | 6,310.00 | 6,310.00 | 5,120.00 | 5,200.00 | 4,836.59 | 236,878 |
| 2024-08-02 | 6,570.00 | 6,570.00 | 6,330.00 | 6,330.00 | 5,887.61 | 76,897 |
| 2024-08-01 | 6,530.00 | 6,620.00 | 6,490.00 | 6,610.00 | 6,148.05 | 26,460 |
| 2024-07-31 | 6,510.00 | 6,670.00 | 6,430.00 | 6,530.00 | 6,073.64 | 58,848 |
| 2024-07-30 | 6,620.00 | 6,660.00 | 6,500.00 | 6,500.00 | 6,045.73 | 31,395 |
| 2024-07-29 | 6,540.00 | 6,700.00 | 6,530.00 | 6,620.00 | 6,157.35 | 36,739 |
| 2024-07-26 | 6,540.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,082.94 | 33,563 |
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.