Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23,400.00 | 25,650.00 | 23,350.00 | 23,900.00 | 23,723.37 | 4,162,085 |
| 2025-10-24 | 22,850.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,730.76 | 676,077 |
| 2025-10-23 | 23,100.00 | 23,600.00 | 22,500.00 | 22,750.00 | 22,581.86 | 1,129,691 |
| 2025-10-22 | 24,150.00 | 24,150.00 | 22,600.00 | 23,250.00 | 23,078.17 | 1,237,853 |
| 2025-10-21 | 22,950.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,524.84 | 2,001,717 |
| 2025-10-20 | 22,550.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,730.76 | 448,033 |
| 2025-10-17 | 23,700.00 | 23,900.00 | 22,500.00 | 22,550.00 | 22,383.34 | 801,355 |
| 2025-10-16 | 23,500.00 | 24,150.00 | 23,050.00 | 23,350.00 | 23,177.43 | 1,045,115 |
| 2025-10-15 | 23,100.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,177.43 | 751,501 |
| 2025-10-14 | 24,050.00 | 24,100.00 | 22,500.00 | 23,100.00 | 22,929.28 | 973,994 |
| 2025-10-13 | 24,150.00 | 24,850.00 | 23,900.00 | 24,000.00 | 23,822.63 | 632,106 |
| 2025-10-10 | 25,350.00 | 25,350.00 | 23,900.00 | 24,400.00 | 24,219.67 | 760,304 |
| 2025-10-02 | 25,950.00 | 26,150.00 | 24,050.00 | 25,350.00 | 25,162.65 | 770,394 |
| 2025-10-01 | 26,550.00 | 27,000.00 | 26,000.00 | 26,600.00 | 26,403.41 | 9,509,663 |
| 2025-09-30 | 25,050.00 | 26,600.00 | 24,700.00 | 26,550.00 | 26,353.78 | 610,438 |
| 2025-09-29 | 24,900.00 | 25,300.00 | 24,500.00 | 25,050.00 | 24,864.87 | 358,192 |
| 2025-09-26 | 25,300.00 | 25,850.00 | 24,600.00 | 24,950.00 | 24,765.61 | 454,540 |
| 2025-09-25 | 26,350.00 | 26,950.00 | 25,500.00 | 25,550.00 | 25,361.17 | 524,243 |
| 2025-09-24 | 26,300.00 | 26,800.00 | 25,750.00 | 26,050.00 | 25,857.48 | 425,495 |
| 2025-09-23 | 26,300.00 | 27,250.00 | 26,300.00 | 26,300.00 | 26,105.63 | 528,836 |
| 2025-09-22 | 27,300.00 | 27,350.00 | 26,300.00 | 26,700.00 | 26,502.67 | 527,773 |
| 2025-09-19 | 27,400.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,048.61 | 767,474 |
| 2025-09-18 | 27,650.00 | 28,200.00 | 27,350.00 | 27,900.00 | 27,693.80 | 551,716 |
| 2025-09-17 | 28,700.00 | 28,700.00 | 27,450.00 | 27,600.00 | 27,396.02 | 750,125 |
| 2025-09-16 | 28,600.00 | 29,700.00 | 28,050.00 | 28,150.00 | 27,941.96 | 829,789 |
| 2025-09-15 | 28,500.00 | 29,500.00 | 28,450.00 | 28,550.00 | 28,339.00 | 947,290 |
| 2025-09-12 | 30,250.00 | 30,300.00 | 29,150.00 | 29,500.00 | 29,281.98 | 1,186,940 |
| 2025-09-11 | 31,300.00 | 31,550.00 | 30,050.00 | 30,450.00 | 30,224.96 | 1,647,862 |
| 2025-09-10 | 28,850.00 | 32,250.00 | 28,850.00 | 30,850.00 | 30,622.00 | 5,078,936 |
| 2025-09-09 | 30,550.00 | 33,450.00 | 29,150.00 | 29,150.00 | 28,934.57 | 8,505,618 |
| 2025-09-08 | 28,500.00 | 30,600.00 | 27,900.00 | 29,800.00 | 29,579.76 | 4,488,405 |
| 2025-09-05 | 27,000.00 | 30,650.00 | 26,100.00 | 28,450.00 | 28,239.74 | 8,006,839 |
| 2025-09-04 | 26,350.00 | 28,200.00 | 26,250.00 | 27,150.00 | 26,949.35 | 1,902,557 |
| 2025-09-03 | 27,650.00 | 27,850.00 | 26,500.00 | 26,600.00 | 26,403.41 | 1,255,752 |
| 2025-09-02 | 28,000.00 | 29,150.00 | 27,000.00 | 27,650.00 | 27,445.65 | 4,853,843 |
| 2025-09-01 | 27,150.00 | 29,400.00 | 26,450.00 | 27,250.00 | 27,048.61 | 4,685,050 |
| 2025-08-29 | 27,000.00 | 28,000.00 | 26,500.00 | 27,400.00 | 27,197.50 | 1,955,284 |
| 2025-08-28 | 23,800.00 | 28,700.00 | 22,950.00 | 27,300.00 | 27,098.24 | 9,521,654 |
| 2025-08-27 | 22,300.00 | 23,350.00 | 22,150.00 | 23,200.00 | 23,028.54 | 1,082,567 |
| 2025-08-26 | 22,750.00 | 22,750.00 | 21,700.00 | 22,000.00 | 21,837.41 | 288,797 |
| 2025-08-25 | 22,250.00 | 22,450.00 | 21,500.00 | 22,050.00 | 21,887.04 | 288,995 |
| 2025-08-22 | 21,300.00 | 22,575.00 | 21,300.00 | 21,750.00 | 21,589.26 | 549,024 |
| 2025-08-21 | 21,400.00 | 21,650.00 | 20,850.00 | 21,100.00 | 20,944.06 | 343,301 |
| 2025-08-20 | 21,000.00 | 21,650.00 | 20,600.00 | 21,250.00 | 21,092.95 | 324,701 |
| 2025-08-19 | 23,550.00 | 23,550.00 | 21,800.00 | 21,950.00 | 21,787.78 | 582,263 |
| 2025-08-18 | 22,700.00 | 23,700.00 | 22,400.00 | 23,250.00 | 23,078.17 | 724,075 |
| 2025-08-14 | 22,400.00 | 24,500.00 | 21,400.00 | 23,000.00 | 22,830.02 | 2,559,713 |
| 2025-08-13 | 22,100.00 | 22,600.00 | 21,900.00 | 22,300.00 | 22,135.19 | 275,639 |
| 2025-08-12 | 22,450.00 | 22,950.00 | 21,800.00 | 21,950.00 | 21,787.78 | 542,792 |
| 2025-08-11 | 22,500.00 | 22,550.00 | 21,800.00 | 21,800.00 | 21,638.89 | 458,672 |
| 2025-08-08 | 22,350.00 | 23,500.00 | 21,700.00 | 22,100.00 | 21,936.67 | 2,134,396 |
| 2025-08-07 | 20,300.00 | 21,550.00 | 20,250.00 | 21,400.00 | 21,241.84 | 983,548 |
| 2025-08-06 | 20,250.00 | 20,500.00 | 20,050.00 | 20,300.00 | 20,149.97 | 159,402 |
| 2025-08-05 | 20,400.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,298.86 | 319,005 |
| 2025-08-04 | 19,800.00 | 20,500.00 | 19,390.00 | 20,250.00 | 20,100.34 | 376,426 |
| 2025-08-01 | 20,850.00 | 20,950.00 | 19,810.00 | 20,250.00 | 20,100.34 | 696,713 |
| 2025-07-31 | 20,650.00 | 22,700.00 | 19,760.00 | 20,350.00 | 20,199.60 | 3,772,236 |
| 2025-07-30 | 20,650.00 | 20,800.00 | 20,000.00 | 20,300.00 | 20,149.97 | 325,105 |
| 2025-07-29 | 20,250.00 | 20,900.00 | 19,510.00 | 20,500.00 | 20,348.49 | 651,947 |
| 2025-07-28 | 20,250.00 | 20,450.00 | 19,780.00 | 19,970.00 | 19,822.41 | 697,869 |
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.