Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18,730.00 | 18,870.00 | 18,290.00 | 18,500.00 | 18,500.00 | 283,643 |
| 2026-01-20 | 19,290.00 | 19,570.00 | 18,720.00 | 19,320.00 | 19,320.00 | 335,513 |
| 2026-01-19 | 19,860.00 | 19,990.00 | 19,490.00 | 19,580.00 | 19,580.00 | 343,716 |
| 2026-01-16 | 21,200.00 | 21,200.00 | 19,380.00 | 19,450.00 | 19,450.00 | 955,002 |
| 2026-01-15 | 19,360.00 | 19,760.00 | 19,260.00 | 19,500.00 | 19,500.00 | 2,810,976 |
| 2026-01-14 | 19,900.00 | 19,900.00 | 19,190.00 | 19,310.00 | 19,310.00 | 217,339 |
| 2026-01-13 | 20,200.00 | 20,250.00 | 19,600.00 | 19,950.00 | 19,950.00 | 281,829 |
| 2026-01-12 | 20,050.00 | 20,300.00 | 19,580.00 | 19,900.00 | 19,900.00 | 475,017 |
| 2026-01-09 | 18,820.00 | 21,100.00 | 18,610.00 | 20,150.00 | 20,150.00 | 1,875,059 |
| 2026-01-08 | 18,500.00 | 18,760.00 | 18,170.00 | 18,550.00 | 18,550.00 | 211,354 |
| 2026-01-07 | 18,600.00 | 19,000.00 | 17,830.00 | 18,300.00 | 18,300.00 | 261,440 |
| 2026-01-06 | 17,850.00 | 18,390.00 | 17,760.00 | 18,360.00 | 18,360.00 | 219,803 |
| 2026-01-05 | 17,580.00 | 17,800.00 | 17,540.00 | 17,650.00 | 17,650.00 | 113,947 |
| 2026-01-02 | 17,690.00 | 17,750.00 | 17,310.00 | 17,480.00 | 17,480.00 | 117,191 |
| 2025-12-30 | 18,000.00 | 18,000.00 | 17,560.00 | 17,690.00 | 17,690.00 | 134,491 |
| 2025-12-29 | 17,550.00 | 18,020.00 | 17,550.00 | 17,950.00 | 17,950.00 | 142,729 |
| 2025-12-26 | 18,430.00 | 18,430.00 | 17,580.00 | 17,590.00 | 17,460.00 | 273,056 |
| 2025-12-24 | 19,050.00 | 19,250.00 | 18,210.00 | 18,210.00 | 18,075.42 | 258,952 |
| 2025-12-23 | 18,960.00 | 19,250.00 | 18,660.00 | 18,800.00 | 18,661.06 | 245,862 |
| 2025-12-22 | 18,500.00 | 18,980.00 | 18,500.00 | 18,800.00 | 18,661.06 | 218,815 |
| 2025-12-19 | 18,140.00 | 18,480.00 | 18,000.00 | 18,400.00 | 18,264.01 | 134,034 |
| 2025-12-18 | 18,180.00 | 18,360.00 | 17,980.00 | 18,110.00 | 17,976.16 | 118,854 |
| 2025-12-17 | 18,520.00 | 18,700.00 | 18,340.00 | 18,440.00 | 18,303.72 | 128,445 |
| 2025-12-16 | 19,060.00 | 19,070.00 | 18,380.00 | 18,500.00 | 18,363.27 | 266,771 |
| 2025-12-15 | 19,030.00 | 19,260.00 | 18,920.00 | 19,070.00 | 18,929.06 | 211,362 |
| 2025-12-12 | 18,890.00 | 19,380.00 | 18,890.00 | 19,340.00 | 19,197.07 | 335,100 |
| 2025-12-11 | 18,660.00 | 19,060.00 | 18,510.00 | 18,890.00 | 18,750.39 | 241,977 |
| 2025-12-10 | 18,820.00 | 19,060.00 | 18,560.00 | 18,620.00 | 18,482.39 | 278,610 |
| 2025-12-09 | 18,580.00 | 19,050.00 | 18,400.00 | 18,830.00 | 18,690.84 | 423,432 |
| 2025-12-08 | 18,750.00 | 18,800.00 | 18,370.00 | 18,650.00 | 18,512.17 | 217,642 |
| 2025-12-05 | 18,210.00 | 18,590.00 | 18,070.00 | 18,560.00 | 18,422.83 | 170,210 |
| 2025-12-04 | 18,680.00 | 18,690.00 | 18,190.00 | 18,250.00 | 18,115.12 | 156,775 |
| 2025-12-03 | 18,500.00 | 18,690.00 | 18,340.00 | 18,640.00 | 18,502.24 | 267,205 |
| 2025-12-02 | 18,000.00 | 18,440.00 | 18,000.00 | 18,440.00 | 18,303.72 | 194,205 |
| 2025-12-01 | 18,570.00 | 18,650.00 | 17,830.00 | 17,930.00 | 17,797.49 | 281,739 |
| 2025-11-28 | 18,700.00 | 18,820.00 | 18,330.00 | 18,520.00 | 18,383.13 | 192,952 |
| 2025-11-27 | 18,430.00 | 18,770.00 | 18,230.00 | 18,480.00 | 18,343.42 | 271,170 |
| 2025-11-26 | 18,010.00 | 18,440.00 | 17,890.00 | 18,400.00 | 18,264.01 | 186,722 |
| 2025-11-25 | 18,020.00 | 18,290.00 | 17,790.00 | 17,880.00 | 17,747.86 | 177,613 |
| 2025-11-24 | 18,100.00 | 18,320.00 | 17,650.00 | 17,930.00 | 17,797.49 | 210,292 |
| 2025-11-21 | 18,220.00 | 18,540.00 | 17,970.00 | 18,000.00 | 17,866.97 | 255,929 |
| 2025-11-20 | 18,200.00 | 19,130.00 | 18,200.00 | 18,940.00 | 18,800.02 | 319,871 |
| 2025-11-19 | 18,150.00 | 18,460.00 | 17,650.00 | 18,190.00 | 18,055.57 | 322,226 |
| 2025-11-18 | 18,880.00 | 19,290.00 | 18,120.00 | 18,150.00 | 18,015.86 | 443,278 |
| 2025-11-17 | 19,450.00 | 19,450.00 | 18,650.00 | 19,130.00 | 18,988.62 | 478,279 |
| 2025-11-14 | 19,700.00 | 20,650.00 | 18,860.00 | 19,250.00 | 19,107.73 | 1,543,664 |
| 2025-11-13 | 19,680.00 | 20,150.00 | 19,420.00 | 20,100.00 | 19,951.45 | 284,593 |
| 2025-11-12 | 19,750.00 | 19,990.00 | 19,535.00 | 19,670.00 | 19,524.63 | 442,256 |
| 2025-11-11 | 20,550.00 | 20,950.00 | 19,550.00 | 19,750.00 | 19,604.04 | 558,424 |
| 2025-11-10 | 19,980.00 | 20,450.00 | 19,830.00 | 20,450.00 | 20,298.86 | 279,831 |
| 2025-11-07 | 20,300.00 | 20,750.00 | 19,500.00 | 19,960.00 | 19,812.48 | 698,866 |
| 2025-11-06 | 21,350.00 | 21,900.00 | 20,500.00 | 20,650.00 | 20,497.38 | 506,361 |
| 2025-11-05 | 21,850.00 | 21,900.00 | 20,400.00 | 20,900.00 | 20,745.54 | 746,331 |
| 2025-11-04 | 22,550.00 | 22,700.00 | 21,950.00 | 22,150.00 | 21,986.30 | 572,128 |
| 2025-11-03 | 22,700.00 | 23,250.00 | 22,400.00 | 22,550.00 | 22,383.34 | 818,228 |
| 2025-10-31 | 22,050.00 | 23,100.00 | 22,000.00 | 22,700.00 | 22,532.23 | 734,389 |
| 2025-10-30 | 24,000.00 | 24,000.00 | 22,000.00 | 22,050.00 | 21,887.04 | 1,321,710 |
| 2025-10-29 | 23,050.00 | 23,375.00 | 22,550.00 | 22,850.00 | 22,681.13 | 923,750 |
| 2025-10-28 | 23,900.00 | 23,900.00 | 22,650.00 | 22,950.00 | 22,780.39 | 1,045,547 |
| 2025-10-27 | 23,400.00 | 25,650.00 | 23,350.00 | 23,900.00 | 23,723.37 | 4,162,085 |
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.