Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,640.00 | 19,460.00 | 18,420.00 | 19,100.00 | 18,958.84 | 408,305 |
| 2025-07-24 | 19,100.00 | 19,290.00 | 18,830.00 | 18,830.00 | 18,690.84 | 308,190 |
| 2025-07-23 | 19,360.00 | 19,770.00 | 18,790.00 | 19,150.00 | 19,008.47 | 440,729 |
| 2025-07-22 | 20,700.00 | 22,300.00 | 19,480.00 | 19,700.00 | 19,554.41 | 4,211,090 |
| 2025-07-21 | 18,430.00 | 18,860.00 | 18,430.00 | 18,760.00 | 18,621.35 | 95,722 |
| 2025-07-18 | 18,510.00 | 18,650.00 | 18,300.00 | 18,340.00 | 18,204.46 | 68,351 |
| 2025-07-17 | 18,620.00 | 18,740.00 | 18,250.00 | 18,470.00 | 18,333.50 | 76,195 |
| 2025-07-16 | 18,690.00 | 19,200.00 | 18,380.00 | 18,590.00 | 18,452.61 | 203,572 |
| 2025-07-15 | 18,290.00 | 18,560.00 | 18,220.00 | 18,540.00 | 18,402.98 | 52,043 |
| 2025-07-14 | 18,580.00 | 18,680.00 | 18,190.00 | 18,300.00 | 18,164.75 | 75,115 |
| 2025-07-11 | 18,850.00 | 18,910.00 | 18,580.00 | 18,580.00 | 18,442.68 | 105,886 |
| 2025-07-10 | 18,990.00 | 19,120.00 | 18,750.00 | 18,850.00 | 18,710.69 | 74,735 |
| 2025-07-09 | 18,990.00 | 19,100.00 | 18,730.00 | 18,960.00 | 18,819.87 | 92,559 |
| 2025-07-08 | 18,650.00 | 18,970.00 | 18,390.00 | 18,830.00 | 18,690.84 | 128,515 |
| 2025-07-07 | 17,800.00 | 18,410.00 | 17,730.00 | 18,290.00 | 18,154.83 | 87,213 |
| 2025-07-04 | 18,880.00 | 18,990.00 | 18,270.00 | 18,270.00 | 18,134.97 | 127,135 |
| 2025-07-03 | 18,850.00 | 18,980.00 | 18,650.00 | 18,880.00 | 18,740.47 | 92,456 |
| 2025-07-02 | 19,050.00 | 19,270.00 | 18,400.00 | 18,840.00 | 18,700.76 | 143,963 |
| 2025-07-01 | 18,750.00 | 19,200.00 | 18,650.00 | 18,710.00 | 18,571.72 | 167,275 |
| 2025-06-30 | 18,430.00 | 18,980.00 | 18,430.00 | 18,540.00 | 18,402.98 | 165,118 |
| 2025-06-27 | 18,880.00 | 19,030.00 | 18,400.00 | 18,520.00 | 18,383.13 | 127,122 |
| 2025-06-26 | 19,500.00 | 19,500.00 | 18,340.00 | 18,660.00 | 18,522.09 | 261,316 |
| 2025-06-25 | 20,050.00 | 20,100.00 | 18,100.00 | 19,230.00 | 19,087.88 | 358,270 |
| 2025-06-24 | 20,350.00 | 20,600.00 | 19,750.00 | 20,000.00 | 19,852.19 | 289,189 |
| 2025-06-23 | 21,200.00 | 21,500.00 | 20,150.00 | 20,250.00 | 20,100.34 | 530,232 |
| 2025-06-20 | 20,150.00 | 20,150.00 | 19,600.00 | 19,710.00 | 19,564.33 | 217,412 |
| 2025-06-19 | 20,350.00 | 20,350.00 | 19,800.00 | 20,050.00 | 19,901.82 | 215,442 |
| 2025-06-18 | 20,500.00 | 20,850.00 | 20,100.00 | 20,150.00 | 20,001.08 | 232,668 |
| 2025-06-17 | 20,950.00 | 21,400.00 | 19,940.00 | 20,450.00 | 20,298.86 | 503,149 |
| 2025-06-16 | 20,850.00 | 20,950.00 | 20,500.00 | 20,800.00 | 20,646.28 | 455,417 |
| 2025-06-13 | 20,200.00 | 20,950.00 | 19,600.00 | 20,500.00 | 20,348.49 | 1,209,909 |
| 2025-06-12 | 19,650.00 | 20,800.00 | 19,630.00 | 20,350.00 | 20,199.60 | 1,226,494 |
| 2025-06-11 | 19,830.00 | 19,850.00 | 19,360.00 | 19,580.00 | 19,435.29 | 242,539 |
| 2025-06-10 | 19,550.00 | 19,800.00 | 19,330.00 | 19,620.00 | 19,475.00 | 417,464 |
| 2025-06-09 | 19,650.00 | 19,690.00 | 19,050.00 | 19,450.00 | 19,306.25 | 345,203 |
| 2025-06-05 | 20,050.00 | 20,400.00 | 19,290.00 | 19,580.00 | 19,435.29 | 676,232 |
| 2025-06-04 | 20,600.00 | 20,650.00 | 19,380.00 | 19,940.00 | 19,792.63 | 917,633 |
| 2025-06-02 | 20,850.00 | 21,000.00 | 20,350.00 | 20,800.00 | 20,646.28 | 347,601 |
| 2025-05-30 | 21,050.00 | 21,150.00 | 20,200.00 | 20,700.00 | 20,547.02 | 564,769 |
| 2025-05-29 | 21,200.00 | 21,400.00 | 20,650.00 | 20,850.00 | 20,695.91 | 622,837 |
| 2025-05-28 | 22,150.00 | 22,250.00 | 20,900.00 | 21,200.00 | 21,043.32 | 1,268,401 |
| 2025-05-27 | 21,850.00 | 22,600.00 | 21,350.00 | 22,400.00 | 22,234.45 | 2,259,076 |
| 2025-05-26 | 17,620.00 | 22,550.00 | 17,480.00 | 22,100.00 | 21,936.67 | 7,296,279 |
| 2025-05-23 | 16,800.00 | 17,570.00 | 16,590.00 | 17,530.00 | 17,400.44 | 321,535 |
| 2025-05-22 | 17,110.00 | 17,160.00 | 16,810.00 | 16,810.00 | 16,685.76 | 167,195 |
| 2025-05-21 | 16,900.00 | 17,960.00 | 16,900.00 | 17,430.00 | 17,301.18 | 828,458 |
| 2025-05-20 | 16,600.00 | 17,010.00 | 16,570.00 | 16,680.00 | 16,556.73 | 101,630 |
| 2025-05-19 | 16,680.00 | 17,000.00 | 16,610.00 | 16,680.00 | 16,556.73 | 110,573 |
| 2025-05-16 | 17,070.00 | 17,150.00 | 16,500.00 | 16,660.00 | 16,536.87 | 154,957 |
| 2025-05-15 | 17,120.00 | 17,150.00 | 16,950.00 | 17,080.00 | 16,953.77 | 86,197 |
| 2025-05-14 | 16,980.00 | 17,250.00 | 16,910.00 | 17,090.00 | 16,963.70 | 181,274 |
| 2025-05-13 | 16,940.00 | 17,130.00 | 16,900.00 | 16,980.00 | 16,854.51 | 96,352 |
| 2025-05-12 | 17,600.00 | 17,600.00 | 16,980.00 | 17,040.00 | 16,914.06 | 180,514 |
| 2025-05-09 | 17,440.00 | 17,870.00 | 17,350.00 | 17,380.00 | 17,251.55 | 215,329 |
| 2025-05-08 | 17,440.00 | 17,570.00 | 17,260.00 | 17,390.00 | 17,261.48 | 157,720 |
| 2025-05-07 | 17,220.00 | 17,440.00 | 17,220.00 | 17,360.00 | 17,231.70 | 148,162 |
| 2025-05-02 | 17,300.00 | 17,480.00 | 17,100.00 | 17,100.00 | 16,973.62 | 123,075 |
| 2025-04-30 | 17,600.00 | 17,720.00 | 17,000.00 | 17,170.00 | 17,043.10 | 168,809 |
| 2025-04-29 | 17,840.00 | 17,840.00 | 17,200.00 | 17,540.00 | 17,410.37 | 259,813 |
| 2025-04-28 | 19,100.00 | 19,110.00 | 17,900.00 | 17,950.00 | 17,817.34 | 512,108 |
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.