Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,490.00 | 13,690.00 | 12,350.00 | 12,750.00 | 12,750.00 | 745,283 |
| 2026-07-20 | 13,950.00 | 14,820.00 | 12,610.00 | 13,760.00 | 13,760.00 | 2,773,317 |
| 2026-07-16 | 12,660.00 | 12,790.00 | 11,530.00 | 12,140.00 | 12,140.00 | 641,021 |
| 2026-07-15 | 10,930.00 | 11,300.00 | 10,930.00 | 11,190.00 | 11,190.00 | 64,726 |
| 2026-07-14 | 10,820.00 | 10,990.00 | 10,380.00 | 10,800.00 | 10,800.00 | 125,091 |
| 2026-07-13 | 11,700.00 | 12,060.00 | 10,980.00 | 10,980.00 | 10,980.00 | 69,573 |
| 2026-07-10 | 11,110.00 | 11,760.00 | 11,110.00 | 11,640.00 | 11,640.00 | 73,346 |
| 2026-07-09 | 11,080.00 | 11,540.00 | 10,880.00 | 11,010.00 | 11,010.00 | 127,103 |
| 2026-07-08 | 11,520.00 | 11,800.00 | 11,050.00 | 11,090.00 | 11,090.00 | 122,124 |
| 2026-07-07 | 11,970.00 | 12,080.00 | 11,570.00 | 11,820.00 | 11,820.00 | 128,700 |
| 2026-07-06 | 12,240.00 | 12,620.00 | 11,950.00 | 12,400.00 | 12,400.00 | 98,360 |
| 2026-07-03 | 12,010.00 | 12,450.00 | 11,500.00 | 12,290.00 | 12,290.00 | 132,749 |
| 2026-07-02 | 12,580.00 | 12,590.00 | 11,910.00 | 11,980.00 | 11,980.00 | 116,551 |
| 2026-07-01 | 12,160.00 | 12,760.00 | 12,080.00 | 12,640.00 | 12,640.00 | 143,680 |
| 2026-06-30 | 12,610.00 | 12,660.00 | 11,950.00 | 12,080.00 | 12,080.00 | 65,854 |
| 2026-06-29 | 11,240.00 | 12,700.00 | 11,240.00 | 12,600.00 | 12,600.00 | 151,606 |
| 2026-06-26 | 11,940.00 | 12,090.00 | 11,295.00 | 11,530.00 | 11,530.00 | 133,657 |
| 2026-06-25 | 12,370.00 | 12,870.00 | 12,000.00 | 12,100.00 | 12,100.00 | 189,960 |
| 2026-06-24 | 12,180.00 | 12,800.00 | 12,050.00 | 12,620.00 | 12,620.00 | 139,718 |
| 2026-06-23 | 13,200.00 | 13,540.00 | 12,320.00 | 12,350.00 | 12,350.00 | 239,904 |
| 2026-06-22 | 14,920.00 | 15,000.00 | 13,510.00 | 13,690.00 | 13,690.00 | 418,218 |
| 2026-06-19 | 14,300.00 | 14,680.00 | 13,650.00 | 14,010.00 | 14,010.00 | 122,775 |
| 2026-06-18 | 15,080.00 | 15,400.00 | 14,630.00 | 14,660.00 | 14,660.00 | 139,514 |
| 2026-06-17 | 15,080.00 | 15,490.00 | 14,850.00 | 14,930.00 | 14,930.00 | 120,837 |
| 2026-06-16 | 14,960.00 | 15,010.00 | 14,570.00 | 14,740.00 | 14,740.00 | 109,574 |
| 2026-06-15 | 14,690.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 153,173 |
| 2026-06-12 | 13,620.00 | 14,280.00 | 13,610.00 | 14,110.00 | 14,110.00 | 223,784 |
| 2026-06-11 | 13,110.00 | 13,420.00 | 12,220.00 | 13,310.00 | 13,310.00 | 1,344,838 |
| 2026-06-10 | 13,240.00 | 13,690.00 | 13,150.00 | 13,560.00 | 13,560.00 | 139,819 |
| 2026-06-09 | 13,120.00 | 13,650.00 | 13,120.00 | 13,370.00 | 13,370.00 | 152,785 |
| 2026-06-08 | 13,560.00 | 13,890.00 | 13,060.00 | 13,110.00 | 13,110.00 | 189,446 |
| 2026-06-05 | 14,940.00 | 15,020.00 | 14,200.00 | 14,540.00 | 14,540.00 | 130,476 |
| 2026-06-04 | 14,790.00 | 15,300.00 | 14,750.00 | 15,130.00 | 15,130.00 | 134,506 |
| 2026-06-02 | 14,900.00 | 15,020.00 | 14,170.00 | 14,650.00 | 14,650.00 | 173,999 |
| 2026-06-01 | 15,390.00 | 15,870.00 | 15,030.00 | 15,030.00 | 15,030.00 | 249,843 |
| 2026-05-29 | 16,340.00 | 16,450.00 | 15,570.00 | 15,760.00 | 15,760.00 | 148,479 |
| 2026-05-28 | 16,870.00 | 16,990.00 | 15,800.00 | 16,270.00 | 16,270.00 | 207,336 |
| 2026-05-27 | 17,670.00 | 17,690.00 | 16,860.00 | 16,870.00 | 16,870.00 | 221,016 |
| 2026-05-26 | 17,720.00 | 18,280.00 | 17,590.00 | 17,750.00 | 17,750.00 | 309,466 |
| 2026-05-22 | 17,430.00 | 17,800.00 | 17,320.00 | 17,700.00 | 17,700.00 | 173,200 |
| 2026-05-21 | 16,890.00 | 17,530.00 | 16,890.00 | 17,380.00 | 17,380.00 | 202,298 |
| 2026-05-20 | 17,370.00 | 17,990.00 | 16,400.00 | 16,700.00 | 16,700.00 | 387,733 |
| 2026-05-19 | 17,030.00 | 17,380.00 | 16,360.00 | 16,400.00 | 16,400.00 | 180,667 |
| 2026-05-18 | 17,000.00 | 17,480.00 | 16,410.00 | 17,210.00 | 17,210.00 | 144,786 |
| 2026-05-15 | 18,240.00 | 18,240.00 | 17,010.00 | 17,230.00 | 17,230.00 | 251,700 |
| 2026-05-14 | 18,210.00 | 18,210.00 | 17,910.00 | 18,140.00 | 18,140.00 | 170,272 |
| 2026-05-13 | 18,450.00 | 18,590.00 | 17,990.00 | 18,150.00 | 18,150.00 | 197,220 |
| 2026-05-12 | 19,240.00 | 19,240.00 | 17,770.00 | 18,210.00 | 18,210.00 | 365,163 |
| 2026-05-11 | 19,460.00 | 20,100.00 | 19,110.00 | 19,280.00 | 19,280.00 | 327,760 |
| 2026-05-08 | 19,420.00 | 19,590.00 | 19,000.00 | 19,200.00 | 19,200.00 | 216,720 |
| 2026-05-07 | 19,950.00 | 20,100.00 | 19,200.00 | 19,650.00 | 19,650.00 | 273,137 |
| 2026-05-06 | 20,300.00 | 20,350.00 | 19,800.00 | 19,810.00 | 19,810.00 | 213,131 |
| 2026-05-04 | 20,300.00 | 20,400.00 | 19,930.00 | 20,100.00 | 20,100.00 | 197,934 |
| 2026-04-30 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 259,377 |
| 2026-04-29 | 20,150.00 | 21,500.00 | 19,850.00 | 20,750.00 | 20,750.00 | 623,104 |
| 2026-04-28 | 20,700.00 | 20,750.00 | 20,250.00 | 20,350.00 | 20,350.00 | 257,269 |
| 2026-04-27 | 21,350.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,900.00 | 303,696 |
| 2026-04-24 | 21,600.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | 543,185 |
| 2026-04-23 | 21,400.00 | 21,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | 907,060 |
| 2026-04-22 | 19,980.00 | 21,075.00 | 19,710.00 | 21,000.00 | 21,000.00 | 847,534 |
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.