Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,890.00 | 16,090.00 | 14,500.00 | 15,650.00 | 15,423.22 | 1,094,482 |
| 2024-07-25 | 15,270.00 | 15,440.00 | 14,930.00 | 14,940.00 | 14,723.51 | 228,262 |
| 2024-07-24 | 15,580.00 | 15,730.00 | 15,260.00 | 15,540.00 | 15,314.81 | 335,398 |
| 2024-07-23 | 15,130.00 | 15,550.00 | 14,950.00 | 15,500.00 | 15,275.39 | 359,257 |
| 2024-07-22 | 14,800.00 | 15,540.00 | 14,800.00 | 15,040.00 | 14,822.06 | 329,138 |
| 2024-07-19 | 15,540.00 | 15,550.00 | 14,750.00 | 14,800.00 | 14,585.54 | 392,893 |
| 2024-07-18 | 15,500.00 | 15,950.00 | 15,300.00 | 15,500.00 | 15,275.39 | 696,581 |
| 2024-07-17 | 14,870.00 | 16,580.00 | 14,760.00 | 15,820.00 | 15,590.76 | 3,511,368 |
| 2024-07-16 | 14,390.00 | 14,760.00 | 14,340.00 | 14,650.00 | 14,437.71 | 202,280 |
| 2024-07-15 | 14,410.00 | 14,630.00 | 14,290.00 | 14,380.00 | 14,171.62 | 207,335 |
| 2024-07-12 | 14,600.00 | 14,620.00 | 14,290.00 | 14,400.00 | 14,191.33 | 113,322 |
| 2024-07-11 | 14,890.00 | 14,980.00 | 14,560.00 | 14,570.00 | 14,358.87 | 131,174 |
| 2024-07-10 | 14,540.00 | 15,040.00 | 14,530.00 | 14,760.00 | 14,546.12 | 219,367 |
| 2024-07-09 | 15,050.00 | 15,080.00 | 14,510.00 | 14,520.00 | 14,309.59 | 231,942 |
| 2024-07-08 | 14,720.00 | 15,050.00 | 14,720.00 | 14,950.00 | 14,733.36 | 124,722 |
| 2024-07-05 | 15,400.00 | 15,490.00 | 14,690.00 | 14,720.00 | 14,506.70 | 310,492 |
| 2024-07-04 | 15,320.00 | 15,520.00 | 15,050.00 | 15,260.00 | 15,038.87 | 230,857 |
| 2024-07-03 | 15,930.00 | 16,070.00 | 15,230.00 | 15,340.00 | 15,117.71 | 425,439 |
| 2024-07-02 | 15,900.00 | 16,170.00 | 15,600.00 | 15,970.00 | 15,738.58 | 404,380 |
| 2024-07-01 | 15,520.00 | 16,290.00 | 15,290.00 | 15,890.00 | 15,659.74 | 726,820 |
| 2024-06-28 | 15,450.00 | 15,940.00 | 15,220.00 | 15,360.00 | 15,137.42 | 425,306 |
| 2024-06-27 | 15,720.00 | 15,880.00 | 15,120.00 | 15,220.00 | 14,999.45 | 258,914 |
| 2024-06-26 | 15,260.00 | 15,980.00 | 15,000.00 | 15,650.00 | 15,423.22 | 512,022 |
| 2024-06-25 | 15,770.00 | 16,300.00 | 15,140.00 | 15,270.00 | 15,048.73 | 1,625,923 |
| 2024-06-24 | 14,800.00 | 16,250.00 | 14,730.00 | 15,370.00 | 15,147.28 | 2,124,818 |
| 2024-06-21 | 14,500.00 | 15,320.00 | 14,400.00 | 14,610.00 | 14,398.29 | 588,229 |
| 2024-06-20 | 14,630.00 | 14,890.00 | 14,400.00 | 14,410.00 | 14,201.19 | 171,344 |
| 2024-06-19 | 14,200.00 | 14,760.00 | 14,070.00 | 14,590.00 | 14,378.58 | 345,568 |
| 2024-06-18 | 14,350.00 | 14,390.00 | 14,070.00 | 14,160.00 | 13,954.81 | 149,524 |
| 2024-06-17 | 14,740.00 | 14,750.00 | 14,310.00 | 14,320.00 | 14,112.49 | 164,067 |
| 2024-06-14 | 14,630.00 | 15,050.00 | 14,570.00 | 14,650.00 | 14,437.71 | 246,878 |
| 2024-06-13 | 14,810.00 | 14,810.00 | 14,600.00 | 14,620.00 | 14,408.14 | 129,851 |
| 2024-06-12 | 14,660.00 | 14,790.00 | 14,610.00 | 14,620.00 | 14,408.14 | 96,030 |
| 2024-06-11 | 14,740.00 | 14,880.00 | 14,630.00 | 14,660.00 | 14,447.57 | 115,366 |
| 2024-06-10 | 14,750.00 | 14,850.00 | 14,600.00 | 14,690.00 | 14,477.13 | 137,284 |
| 2024-06-07 | 14,900.00 | 15,000.00 | 14,820.00 | 14,850.00 | 14,634.81 | 107,549 |
| 2024-06-05 | 14,980.00 | 15,040.00 | 14,790.00 | 14,820.00 | 14,605.25 | 148,499 |
| 2024-06-04 | 15,200.00 | 15,280.00 | 14,940.00 | 14,960.00 | 14,743.22 | 199,263 |
| 2024-06-03 | 14,950.00 | 15,450.00 | 14,880.00 | 15,280.00 | 15,058.58 | 250,222 |
| 2024-05-31 | 15,180.00 | 15,280.00 | 14,960.00 | 15,010.00 | 14,792.49 | 166,578 |
| 2024-05-30 | 15,200.00 | 15,780.00 | 15,110.00 | 15,160.00 | 14,940.32 | 250,720 |
| 2024-05-29 | 15,500.00 | 16,800.00 | 14,940.00 | 15,140.00 | 14,920.61 | 1,175,140 |
| 2024-05-28 | 15,310.00 | 15,680.00 | 15,250.00 | 15,270.00 | 15,048.73 | 217,561 |
| 2024-05-27 | 15,290.00 | 15,460.00 | 14,870.00 | 15,240.00 | 15,019.16 | 308,865 |
| 2024-05-24 | 15,200.00 | 15,420.00 | 15,070.00 | 15,300.00 | 15,078.29 | 193,091 |
| 2024-05-23 | 15,550.00 | 15,550.00 | 15,150.00 | 15,280.00 | 15,058.58 | 162,771 |
| 2024-05-22 | 15,520.00 | 15,660.00 | 15,390.00 | 15,420.00 | 15,196.55 | 121,009 |
| 2024-05-21 | 15,520.00 | 15,770.00 | 15,420.00 | 15,450.00 | 15,226.12 | 161,407 |
| 2024-05-20 | 15,860.00 | 15,970.00 | 15,410.00 | 15,520.00 | 15,295.10 | 201,612 |
| 2024-05-17 | 16,150.00 | 16,150.00 | 15,840.00 | 15,860.00 | 15,630.18 | 183,177 |
| 2024-05-16 | 16,420.00 | 16,430.00 | 16,080.00 | 16,090.00 | 15,856.84 | 415,315 |
| 2024-05-14 | 16,670.00 | 16,670.00 | 16,280.00 | 16,370.00 | 16,132.79 | 194,017 |
| 2024-05-13 | 16,050.00 | 16,600.00 | 15,830.00 | 16,500.00 | 16,260.90 | 598,294 |
| 2024-05-10 | 15,950.00 | 16,060.00 | 15,860.00 | 15,920.00 | 15,689.31 | 174,906 |
| 2024-05-09 | 15,960.00 | 16,220.00 | 15,840.00 | 15,880.00 | 15,649.89 | 257,843 |
| 2024-05-08 | 16,600.00 | 16,600.00 | 15,800.00 | 15,840.00 | 15,610.47 | 606,382 |
| 2024-05-07 | 16,310.00 | 16,650.00 | 16,160.00 | 16,480.00 | 16,241.19 | 279,139 |
| 2024-05-03 | 16,500.00 | 16,550.00 | 16,170.00 | 16,210.00 | 15,975.10 | 233,313 |
| 2024-05-02 | 16,700.00 | 16,960.00 | 16,350.00 | 16,370.00 | 16,132.79 | 333,328 |
| 2024-04-30 | 16,480.00 | 16,720.00 | 16,330.00 | 16,530.00 | 16,290.47 | 302,557 |
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.