Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,450.00 | 11,500.00 | 10,910.00 | 10,990.00 | 10,990.00 | 54,052 |
| 2026-10-19 | 10,850.00 | 11,490.00 | 10,850.00 | 11,470.00 | 11,470.00 | 48,305 |
| 2026-10-16 | 11,100.00 | 11,640.00 | 11,100.00 | 11,390.00 | 11,390.00 | 81,352 |
| 2026-10-15 | 11,230.00 | 11,640.00 | 10,850.00 | 11,000.00 | 11,000.00 | 118,758 |
| 2026-10-14 | 11,680.00 | 12,120.00 | 11,680.00 | 11,840.00 | 11,840.00 | 79,631 |
| 2026-10-13 | 11,430.00 | 11,820.00 | 11,260.00 | 11,770.00 | 11,770.00 | 117,294 |
| 2026-10-12 | 12,110.00 | 12,300.00 | 11,800.00 | 11,850.00 | 11,850.00 | 88,389 |
| 2026-10-08 | 12,920.00 | 12,920.00 | 12,300.00 | 12,350.00 | 12,350.00 | 101,353 |
| 2026-10-07 | 13,150.00 | 13,180.00 | 12,800.00 | 12,820.00 | 12,820.00 | 71,530 |
| 2026-10-06 | 13,190.00 | 13,220.00 | 13,060.00 | 13,140.00 | 13,140.00 | 58,737 |
| 2026-10-02 | 13,030.00 | 13,180.00 | 13,000.00 | 13,110.00 | 13,110.00 | 56,596 |
| 2026-10-01 | 12,960.00 | 13,050.00 | 12,775.00 | 13,030.00 | 13,030.00 | 57,804 |
| 2026-09-30 | 12,800.00 | 13,060.00 | 12,780.00 | 12,840.00 | 12,840.00 | 78,285 |
| 2026-09-29 | 12,940.00 | 13,060.00 | 12,520.00 | 12,630.00 | 12,630.00 | 105,800 |
| 2026-09-28 | 13,000.00 | 13,230.00 | 12,910.00 | 13,020.00 | 13,020.00 | 55,910 |
| 2026-09-23 | 13,150.00 | 13,210.00 | 12,900.00 | 12,930.00 | 12,930.00 | 65,405 |
| 2026-09-22 | 13,210.00 | 13,260.00 | 13,040.00 | 13,050.00 | 13,050.00 | 61,976 |
| 2026-09-21 | 13,280.00 | 13,360.00 | 13,070.00 | 13,070.00 | 13,070.00 | 83,891 |
| 2026-09-18 | 13,620.00 | 13,620.00 | 13,160.00 | 13,280.00 | 13,280.00 | 83,066 |
| 2026-09-17 | 13,100.00 | 13,760.00 | 13,100.00 | 13,490.00 | 13,490.00 | 173,766 |
| 2026-09-16 | 13,100.00 | 13,200.00 | 12,990.00 | 12,990.00 | 12,990.00 | 87,397 |
| 2026-09-15 | 13,320.00 | 13,380.00 | 13,050.00 | 13,150.00 | 13,150.00 | 117,656 |
| 2026-09-14 | 13,310.00 | 13,650.00 | 13,310.00 | 13,440.00 | 13,440.00 | 122,311 |
| 2026-09-11 | 13,350.00 | 13,950.00 | 13,350.00 | 13,720.00 | 13,720.00 | 154,148 |
| 2026-09-10 | 13,670.00 | 13,910.00 | 13,410.00 | 13,700.00 | 13,700.00 | 149,146 |
| 2026-09-09 | 13,820.00 | 14,050.00 | 13,680.00 | 13,960.00 | 13,960.00 | 335,831 |
| 2026-09-08 | 13,540.00 | 13,750.00 | 13,270.00 | 13,270.00 | 13,270.00 | 148,984 |
| 2026-09-07 | 13,320.00 | 13,490.00 | 13,200.00 | 13,370.00 | 13,370.00 | 86,856 |
| 2026-09-04 | 13,130.00 | 13,320.00 | 13,100.00 | 13,260.00 | 13,260.00 | 101,841 |
| 2026-09-03 | 13,130.00 | 13,540.00 | 12,940.00 | 13,150.00 | 13,150.00 | 172,553 |
| 2026-09-02 | 13,220.00 | 13,400.00 | 12,980.00 | 12,980.00 | 12,980.00 | 109,861 |
| 2026-09-01 | 13,500.00 | 14,350.00 | 13,200.00 | 13,740.00 | 13,740.00 | 284,993 |
| 2026-08-31 | 13,400.00 | 13,560.00 | 13,140.00 | 13,490.00 | 13,490.00 | 84,882 |
| 2026-08-28 | 13,800.00 | 14,050.00 | 13,550.00 | 13,670.00 | 13,670.00 | 138,891 |
| 2026-08-27 | 13,830.00 | 14,000.00 | 13,650.00 | 13,760.00 | 13,760.00 | 83,244 |
| 2026-08-26 | 13,650.00 | 13,900.00 | 13,580.00 | 13,870.00 | 13,870.00 | 132,189 |
| 2026-08-25 | 13,170.00 | 13,830.00 | 12,850.00 | 13,820.00 | 13,820.00 | 233,040 |
| 2026-08-24 | 13,320.00 | 13,520.00 | 13,130.00 | 13,260.00 | 13,260.00 | 116,078 |
| 2026-08-21 | 14,060.00 | 14,180.00 | 13,150.00 | 13,400.00 | 13,400.00 | 241,000 |
| 2026-08-20 | 14,670.00 | 14,800.00 | 14,410.00 | 14,450.00 | 14,450.00 | 169,816 |
| 2026-08-19 | 14,600.00 | 15,060.00 | 14,320.00 | 14,540.00 | 14,540.00 | 226,411 |
| 2026-08-18 | 15,130.00 | 15,530.00 | 14,960.00 | 15,280.00 | 15,280.00 | 377,027 |
| 2026-08-14 | 16,000.00 | 16,140.00 | 15,230.00 | 15,600.00 | 15,600.00 | 749,772 |
| 2026-08-13 | 15,070.00 | 15,270.00 | 14,750.00 | 14,930.00 | 14,930.00 | 399,957 |
| 2026-08-12 | 14,970.00 | 15,030.00 | 14,530.00 | 14,840.00 | 14,840.00 | 291,095 |
| 2026-08-11 | 14,940.00 | 15,140.00 | 14,690.00 | 15,020.00 | 15,020.00 | 402,814 |
| 2026-08-10 | 14,310.00 | 15,640.00 | 14,280.00 | 15,560.00 | 15,560.00 | 1,112,685 |
| 2026-08-07 | 15,020.00 | 15,020.00 | 14,200.00 | 14,450.00 | 14,450.00 | 574,313 |
| 2026-08-06 | 16,210.00 | 16,390.00 | 14,910.00 | 15,380.00 | 15,380.00 | 1,525,923 |
| 2026-08-05 | 14,100.00 | 14,730.00 | 13,800.00 | 14,620.00 | 14,620.00 | 891,528 |
| 2026-08-04 | 13,320.00 | 13,780.00 | 13,210.00 | 13,740.00 | 13,740.00 | 644,892 |
| 2026-08-03 | 13,420.00 | 13,760.00 | 12,850.00 | 13,410.00 | 13,410.00 | 673,874 |
| 2026-07-31 | 13,400.00 | 13,760.00 | 13,020.00 | 13,650.00 | 13,650.00 | 1,162,972 |
| 2026-07-30 | 11,750.00 | 13,250.00 | 11,750.00 | 13,000.00 | 13,000.00 | 1,631,007 |
| 2026-07-29 | 14,710.00 | 14,940.00 | 11,690.00 | 12,540.00 | 12,540.00 | 1,485,120 |
| 2026-07-28 | 14,580.00 | 16,630.00 | 13,760.00 | 14,080.00 | 14,080.00 | 5,491,560 |
| 2026-07-27 | 16,100.00 | 16,100.00 | 13,890.00 | 14,040.00 | 14,040.00 | 1,336,002 |
| 2026-07-24 | 14,510.00 | 16,730.00 | 13,920.00 | 15,950.00 | 15,950.00 | 7,297,537 |
| 2026-07-23 | 12,400.00 | 13,070.00 | 12,160.00 | 13,020.00 | 13,020.00 | 491,471 |
| 2026-07-22 | 12,600.00 | 13,050.00 | 12,540.00 | 12,640.00 | 12,640.00 | 718,582 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.