Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,810.00 | 16,890.00 | 16,300.00 | 16,400.00 | 16,162.35 | 546,580 |
| 2024-04-26 | 16,950.00 | 17,190.00 | 16,510.00 | 16,680.00 | 16,438.29 | 1,063,339 |
| 2024-04-25 | 18,000.00 | 18,110.00 | 17,400.00 | 17,410.00 | 17,157.72 | 539,074 |
| 2024-04-24 | 18,310.00 | 18,910.00 | 17,960.00 | 17,990.00 | 17,729.31 | 1,117,753 |
| 2024-04-23 | 18,030.00 | 18,850.00 | 17,900.00 | 18,200.00 | 17,936.27 | 1,270,722 |
| 2024-04-22 | 17,410.00 | 18,170.00 | 17,300.00 | 18,030.00 | 17,768.73 | 1,219,918 |
| 2024-04-19 | 17,350.00 | 18,120.00 | 16,400.00 | 17,090.00 | 16,842.35 | 1,099,074 |
| 2024-04-18 | 16,020.00 | 17,900.00 | 16,020.00 | 17,300.00 | 17,049.31 | 2,616,938 |
| 2024-04-17 | 15,960.00 | 16,500.00 | 15,960.00 | 16,100.00 | 15,866.70 | 238,545 |
| 2024-04-16 | 16,200.00 | 17,170.00 | 16,130.00 | 16,130.00 | 15,896.26 | 414,515 |
| 2024-04-15 | 16,710.00 | 16,710.00 | 16,240.00 | 16,370.00 | 16,132.79 | 520,966 |
| 2024-04-12 | 18,170.00 | 18,350.00 | 16,670.00 | 17,080.00 | 16,832.50 | 1,128,607 |
| 2024-04-11 | 18,620.00 | 18,940.00 | 18,100.00 | 18,240.00 | 17,975.69 | 876,926 |
| 2024-04-09 | 18,550.00 | 19,700.00 | 18,340.00 | 18,440.00 | 18,172.79 | 3,403,768 |
| 2024-04-08 | 18,940.00 | 18,950.00 | 18,150.00 | 18,310.00 | 18,044.67 | 549,214 |
| 2024-04-05 | 18,050.00 | 18,960.00 | 17,840.00 | 18,450.00 | 18,182.65 | 1,357,131 |
| 2024-04-04 | 18,600.00 | 18,790.00 | 18,080.00 | 18,140.00 | 17,877.14 | 654,038 |
| 2024-04-03 | 18,200.00 | 19,140.00 | 17,900.00 | 18,520.00 | 18,251.63 | 2,008,523 |
| 2024-04-02 | 18,200.00 | 19,320.00 | 17,860.00 | 18,120.00 | 17,857.43 | 2,479,140 |
| 2024-04-01 | 17,840.00 | 18,340.00 | 17,660.00 | 18,130.00 | 17,867.28 | 586,583 |
| 2024-03-29 | 18,310.00 | 18,630.00 | 17,850.00 | 17,890.00 | 17,630.76 | 884,776 |
| 2024-03-28 | 18,710.00 | 19,010.00 | 18,150.00 | 18,170.00 | 17,906.70 | 1,263,262 |
| 2024-03-27 | 19,790.00 | 20,250.00 | 19,050.00 | 19,050.00 | 18,773.95 | 2,155,472 |
| 2024-03-26 | 18,960.00 | 20,700.00 | 18,670.00 | 20,150.00 | 19,858.01 | 14,077,910 |
| 2024-03-25 | 18,680.00 | 19,170.00 | 17,920.00 | 18,000.00 | 17,739.17 | 1,383,049 |
| 2024-03-22 | 18,700.00 | 19,300.00 | 18,390.00 | 18,590.00 | 18,320.62 | 2,089,724 |
| 2024-03-21 | 18,630.00 | 19,390.00 | 18,110.00 | 18,390.00 | 18,123.51 | 2,204,457 |
| 2024-03-20 | 18,000.00 | 19,930.00 | 17,990.00 | 18,450.00 | 18,182.65 | 6,231,643 |
| 2024-03-19 | 18,600.00 | 19,170.00 | 17,830.00 | 18,250.00 | 17,985.54 | 2,109,767 |
| 2024-03-18 | 18,300.00 | 19,340.00 | 18,070.00 | 18,710.00 | 18,438.88 | 6,182,278 |
| 2024-03-15 | 18,770.00 | 21,100.00 | 18,140.00 | 18,380.00 | 18,113.66 | 19,699,730 |
| 2024-03-14 | 14,600.00 | 18,700.00 | 14,510.00 | 17,830.00 | 17,571.63 | 15,508,540 |
| 2024-03-13 | 14,800.00 | 14,850.00 | 14,300.00 | 14,450.00 | 14,240.61 | 279,335 |
| 2024-03-12 | 14,530.00 | 14,880.00 | 14,340.00 | 14,800.00 | 14,585.54 | 281,615 |
| 2024-03-11 | 14,340.00 | 15,280.00 | 14,030.00 | 14,510.00 | 14,299.74 | 605,062 |
| 2024-03-08 | 14,870.00 | 14,920.00 | 14,240.00 | 14,340.00 | 14,132.20 | 303,644 |
| 2024-03-07 | 15,040.00 | 15,040.00 | 14,700.00 | 14,700.00 | 14,486.99 | 269,322 |
| 2024-03-06 | 15,150.00 | 15,770.00 | 14,940.00 | 15,040.00 | 14,822.06 | 433,349 |
| 2024-03-05 | 14,710.00 | 16,300.00 | 14,680.00 | 15,290.00 | 15,068.44 | 1,861,527 |
| 2024-03-04 | 14,850.00 | 15,250.00 | 14,680.00 | 14,710.00 | 14,496.84 | 353,547 |
| 2024-02-29 | 15,180.00 | 15,250.00 | 14,940.00 | 15,000.00 | 14,782.64 | 293,787 |
| 2024-02-28 | 15,210.00 | 15,850.00 | 15,210.00 | 15,330.00 | 15,107.86 | 473,560 |
| 2024-02-27 | 16,010.00 | 16,190.00 | 15,180.00 | 15,200.00 | 14,979.74 | 729,349 |
| 2024-02-26 | 15,670.00 | 16,430.00 | 15,670.00 | 16,100.00 | 15,866.70 | 956,721 |
| 2024-02-23 | 17,660.00 | 17,730.00 | 17,000.00 | 17,000.00 | 16,753.66 | 737,796 |
| 2024-02-22 | 17,880.00 | 18,250.00 | 17,600.00 | 17,660.00 | 17,404.09 | 851,118 |
| 2024-02-21 | 18,460.00 | 19,040.00 | 17,860.00 | 17,870.00 | 17,611.05 | 1,747,830 |
| 2024-02-20 | 19,010.00 | 19,900.00 | 18,300.00 | 18,360.00 | 18,093.95 | 2,469,535 |
| 2024-02-19 | 18,010.00 | 20,700.00 | 17,850.00 | 18,890.00 | 18,616.27 | 7,019,348 |
| 2024-02-16 | 17,980.00 | 18,570.00 | 17,920.00 | 18,040.00 | 17,778.59 | 1,051,852 |
| 2024-02-15 | 19,280.00 | 19,350.00 | 18,200.00 | 18,200.00 | 17,936.27 | 1,622,855 |
| 2024-02-14 | 19,590.00 | 20,100.00 | 19,070.00 | 19,210.00 | 18,931.63 | 1,439,113 |
| 2024-02-13 | 20,800.00 | 22,050.00 | 19,340.00 | 19,990.00 | 19,700.33 | 4,553,377 |
| 2024-02-08 | 21,000.00 | 22,800.00 | 20,000.00 | 20,000.00 | 19,710.18 | 4,881,954 |
| 2024-02-07 | 20,350.00 | 22,250.00 | 19,420.00 | 21,450.00 | 21,139.17 | 13,304,480 |
| 2024-02-06 | 19,800.00 | 25,150.00 | 19,000.00 | 20,050.00 | 19,759.46 | 20,500,590 |
| 2024-02-05 | 16,030.00 | 20,800.00 | 16,030.00 | 20,800.00 | 20,498.59 | 23,622,670 |
| 2024-02-02 | 16,200.00 | 17,150.00 | 15,990.00 | 16,010.00 | 15,778.00 | 3,741,318 |
| 2024-02-01 | 16,310.00 | 18,000.00 | 13,890.00 | 16,200.00 | 15,965.25 | 13,384,970 |
| 2024-01-31 | 18,770.00 | 19,000.00 | 16,600.00 | 16,710.00 | 16,467.86 | 4,672,954 |
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.