Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 20,200.00 | 20,400.00 | 19,660.00 | 20,200.00 | 20,200.00 | 609,698 |
| 2026-04-20 | 20,750.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | 680,562 |
| 2026-04-17 | 18,860.00 | 20,250.00 | 18,500.00 | 19,500.00 | 19,500.00 | 1,281,617 |
| 2026-04-16 | 18,360.00 | 18,930.00 | 18,310.00 | 18,700.00 | 18,700.00 | 377,532 |
| 2026-04-15 | 18,390.00 | 18,440.00 | 18,190.00 | 18,250.00 | 18,250.00 | 179,331 |
| 2026-04-14 | 18,280.00 | 18,330.00 | 18,100.00 | 18,160.00 | 18,160.00 | 137,653 |
| 2026-04-13 | 17,900.00 | 18,030.00 | 17,780.00 | 18,010.00 | 18,010.00 | 105,019 |
| 2026-04-10 | 18,280.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 129,756 |
| 2026-04-09 | 18,480.00 | 18,480.00 | 18,040.00 | 18,120.00 | 18,120.00 | 167,686 |
| 2026-04-08 | 18,300.00 | 18,750.00 | 18,210.00 | 18,550.00 | 18,550.00 | 373,129 |
| 2026-04-07 | 18,310.00 | 18,350.00 | 17,620.00 | 17,940.00 | 17,940.00 | 206,021 |
| 2026-04-06 | 18,470.00 | 18,500.00 | 17,870.00 | 18,240.00 | 18,240.00 | 232,358 |
| 2026-04-03 | 18,280.00 | 18,970.00 | 18,130.00 | 18,600.00 | 18,600.00 | 367,121 |
| 2026-04-02 | 19,400.00 | 19,400.00 | 17,500.00 | 17,940.00 | 17,940.00 | 640,207 |
| 2026-04-01 | 18,410.00 | 18,710.00 | 18,150.00 | 18,710.00 | 18,710.00 | 346,633 |
| 2026-03-31 | 18,000.00 | 18,340.00 | 17,500.00 | 17,810.00 | 17,810.00 | 462,561 |
| 2026-03-30 | 17,960.00 | 18,160.00 | 17,800.00 | 17,810.00 | 17,810.00 | 318,192 |
| 2026-03-27 | 18,530.00 | 19,010.00 | 18,070.00 | 18,860.00 | 18,860.00 | 709,811 |
| 2026-03-26 | 20,950.00 | 21,000.00 | 19,360.00 | 19,420.00 | 19,420.00 | 1,343,078 |
| 2026-03-25 | 21,600.00 | 22,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | 2,642,072 |
| 2026-03-24 | 22,600.00 | 22,950.00 | 20,200.00 | 22,400.00 | 22,400.00 | 3,608,408 |
| 2026-03-23 | 20,200.00 | 21,300.00 | 19,230.00 | 19,830.00 | 19,830.00 | 4,459,692 |
| 2026-03-20 | 17,750.00 | 18,130.00 | 17,660.00 | 18,020.00 | 18,020.00 | 177,758 |
| 2026-03-19 | 17,540.00 | 17,700.00 | 17,380.00 | 17,560.00 | 17,560.00 | 80,094 |
| 2026-03-18 | 17,950.00 | 18,040.00 | 17,830.00 | 17,980.00 | 17,980.00 | 99,476 |
| 2026-03-17 | 17,950.00 | 18,150.00 | 17,750.00 | 17,750.00 | 17,750.00 | 91,535 |
| 2026-03-16 | 18,320.00 | 18,320.00 | 17,640.00 | 17,720.00 | 17,720.00 | 149,588 |
| 2026-03-13 | 18,830.00 | 18,830.00 | 18,110.00 | 18,370.00 | 18,370.00 | 305,023 |
| 2026-03-12 | 18,030.00 | 18,360.00 | 17,950.00 | 18,070.00 | 18,070.00 | 209,288 |
| 2026-03-11 | 17,990.00 | 18,460.00 | 17,800.00 | 18,060.00 | 18,060.00 | 326,027 |
| 2026-03-10 | 18,090.00 | 18,100.00 | 17,140.00 | 17,660.00 | 17,660.00 | 248,245 |
| 2026-03-09 | 16,390.00 | 17,180.00 | 16,210.00 | 16,980.00 | 16,980.00 | 184,140 |
| 2026-03-06 | 16,860.00 | 17,460.00 | 16,500.00 | 17,250.00 | 17,250.00 | 202,066 |
| 2026-03-05 | 16,500.00 | 17,600.00 | 16,500.00 | 17,440.00 | 17,440.00 | 295,155 |
| 2026-03-04 | 17,080.00 | 17,600.00 | 15,260.00 | 15,300.00 | 15,300.00 | 458,773 |
| 2026-03-03 | 19,300.00 | 19,940.00 | 18,390.00 | 18,390.00 | 18,390.00 | 542,651 |
| 2026-02-27 | 19,940.00 | 20,000.00 | 19,450.00 | 19,530.00 | 19,530.00 | 346,688 |
| 2026-02-26 | 19,810.00 | 19,810.00 | 19,120.00 | 19,660.00 | 19,660.00 | 384,319 |
| 2026-02-25 | 20,050.00 | 20,100.00 | 19,200.00 | 19,310.00 | 19,310.00 | 481,114 |
| 2026-02-24 | 19,060.00 | 19,060.00 | 18,670.00 | 19,000.00 | 19,000.00 | 305,021 |
| 2026-02-23 | 19,860.00 | 19,860.00 | 19,100.00 | 19,200.00 | 19,200.00 | 597,748 |
| 2026-02-20 | 21,200.00 | 21,550.00 | 19,450.00 | 19,960.00 | 19,960.00 | 2,255,070 |
| 2026-02-19 | 17,200.00 | 17,670.00 | 17,160.00 | 17,640.00 | 17,640.00 | 273,025 |
| 2026-02-13 | 16,980.00 | 17,000.00 | 16,690.00 | 16,750.00 | 16,750.00 | 189,012 |
| 2026-02-12 | 17,350.00 | 17,400.00 | 16,940.00 | 17,040.00 | 17,040.00 | 204,288 |
| 2026-02-11 | 16,520.00 | 17,500.00 | 16,450.00 | 17,110.00 | 17,110.00 | 303,437 |
| 2026-02-10 | 16,480.00 | 16,600.00 | 16,150.00 | 16,410.00 | 16,410.00 | 178,911 |
| 2026-02-09 | 16,530.00 | 16,880.00 | 16,320.00 | 16,410.00 | 16,410.00 | 203,826 |
| 2026-02-06 | 16,380.00 | 16,620.00 | 15,950.00 | 16,320.00 | 16,320.00 | 263,432 |
| 2026-02-05 | 17,400.00 | 17,530.00 | 16,920.00 | 16,950.00 | 16,950.00 | 202,007 |
| 2026-02-04 | 17,570.00 | 17,700.00 | 17,350.00 | 17,560.00 | 17,560.00 | 197,084 |
| 2026-02-03 | 17,200.00 | 17,450.00 | 17,020.00 | 17,350.00 | 17,350.00 | 215,189 |
| 2026-02-02 | 17,600.00 | 17,840.00 | 17,010.00 | 17,010.00 | 17,010.00 | 249,147 |
| 2026-01-30 | 18,220.00 | 18,250.00 | 17,840.00 | 17,860.00 | 17,860.00 | 308,439 |
| 2026-01-29 | 18,150.00 | 18,210.00 | 17,840.00 | 18,170.00 | 18,170.00 | 332,937 |
| 2026-01-28 | 18,600.00 | 18,730.00 | 18,140.00 | 18,220.00 | 18,220.00 | 385,294 |
| 2026-01-27 | 18,750.00 | 18,760.00 | 18,370.00 | 18,450.00 | 18,450.00 | 265,627 |
| 2026-01-26 | 18,420.00 | 18,450.00 | 18,000.00 | 18,380.00 | 18,380.00 | 199,197 |
| 2026-01-23 | 18,490.00 | 18,840.00 | 18,330.00 | 18,330.00 | 18,330.00 | 253,683 |
| 2026-01-22 | 18,850.00 | 18,950.00 | 18,240.00 | 18,410.00 | 18,410.00 | 222,189 |
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.