Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19,760.00 | 20,000.00 | 18,430.00 | 18,440.00 | 18,303.72 | 1,955,804 |
| 2025-04-24 | 17,450.00 | 18,470.00 | 17,050.00 | 18,400.00 | 18,264.01 | 1,481,346 |
| 2025-04-23 | 17,800.00 | 17,880.00 | 17,350.00 | 17,460.00 | 17,330.96 | 226,401 |
| 2025-04-22 | 16,850.00 | 17,750.00 | 16,830.00 | 17,700.00 | 17,569.19 | 434,899 |
| 2025-04-21 | 17,500.00 | 17,510.00 | 17,050.00 | 17,280.00 | 17,152.29 | 197,439 |
| 2025-04-18 | 18,030.00 | 18,230.00 | 17,500.00 | 17,600.00 | 17,469.93 | 472,583 |
| 2025-04-17 | 18,180.00 | 18,440.00 | 17,360.00 | 17,440.00 | 17,311.11 | 736,636 |
| 2025-04-16 | 17,900.00 | 18,060.00 | 17,220.00 | 17,220.00 | 17,092.73 | 434,165 |
| 2025-04-15 | 18,020.00 | 18,230.00 | 17,650.00 | 18,220.00 | 18,085.34 | 744,420 |
| 2025-04-14 | 19,600.00 | 19,600.00 | 17,870.00 | 18,090.00 | 17,956.30 | 1,957,947 |
| 2025-04-11 | 15,980.00 | 17,650.00 | 15,460.00 | 17,650.00 | 17,519.56 | 1,869,146 |
| 2025-04-10 | 13,240.00 | 13,580.00 | 13,000.00 | 13,580.00 | 13,479.64 | 124,472 |
| 2025-04-09 | 12,990.00 | 13,120.00 | 12,350.00 | 12,600.00 | 12,506.88 | 106,111 |
| 2025-04-08 | 12,700.00 | 13,170.00 | 12,630.00 | 12,730.00 | 12,635.92 | 145,799 |
| 2025-04-07 | 13,340.00 | 13,740.00 | 12,560.00 | 12,570.00 | 12,477.10 | 129,200 |
| 2025-04-04 | 13,800.00 | 14,100.00 | 13,420.00 | 13,910.00 | 13,807.20 | 115,032 |
| 2025-04-03 | 13,590.00 | 14,000.00 | 13,590.00 | 13,800.00 | 13,698.01 | 59,961 |
| 2025-04-02 | 14,250.00 | 14,280.00 | 13,940.00 | 14,050.00 | 13,946.16 | 61,285 |
| 2025-04-01 | 14,060.00 | 14,360.00 | 13,960.00 | 14,050.00 | 13,946.16 | 93,935 |
| 2025-03-31 | 13,790.00 | 14,300.00 | 13,680.00 | 14,000.00 | 13,896.53 | 121,499 |
| 2025-03-28 | 14,630.00 | 14,720.00 | 14,160.00 | 14,200.00 | 14,095.05 | 176,925 |
| 2025-03-27 | 14,910.00 | 15,140.00 | 14,590.00 | 14,630.00 | 14,521.88 | 188,905 |
| 2025-03-26 | 15,020.00 | 15,260.00 | 14,910.00 | 15,100.00 | 14,988.40 | 117,524 |
| 2025-03-25 | 15,410.00 | 15,470.00 | 15,030.00 | 15,130.00 | 15,018.18 | 135,282 |
| 2025-03-24 | 15,390.00 | 15,470.00 | 15,190.00 | 15,390.00 | 15,276.26 | 105,688 |
| 2025-03-21 | 15,600.00 | 15,690.00 | 15,100.00 | 15,450.00 | 15,335.82 | 251,273 |
| 2025-03-20 | 16,660.00 | 16,750.00 | 15,750.00 | 15,800.00 | 15,683.23 | 282,081 |
| 2025-03-19 | 16,990.00 | 17,000.00 | 16,500.00 | 16,650.00 | 16,526.95 | 198,080 |
| 2025-03-18 | 16,330.00 | 17,090.00 | 16,330.00 | 16,860.00 | 16,735.40 | 407,464 |
| 2025-03-17 | 16,180.00 | 16,460.00 | 16,060.00 | 16,420.00 | 16,298.65 | 155,922 |
| 2025-03-14 | 16,310.00 | 16,440.00 | 16,160.00 | 16,200.00 | 16,080.27 | 132,163 |
| 2025-03-13 | 16,460.00 | 16,580.00 | 16,290.00 | 16,310.00 | 16,189.46 | 160,054 |
| 2025-03-12 | 16,930.00 | 16,930.00 | 16,400.00 | 16,410.00 | 16,288.72 | 319,102 |
| 2025-03-11 | 16,560.00 | 16,730.00 | 16,300.00 | 16,530.00 | 16,407.83 | 269,190 |
| 2025-03-10 | 16,580.00 | 18,230.00 | 16,300.00 | 17,090.00 | 16,963.70 | 1,079,223 |
| 2025-03-07 | 17,210.00 | 17,640.00 | 16,770.00 | 16,780.00 | 16,655.99 | 278,110 |
| 2025-03-06 | 17,680.00 | 17,960.00 | 17,130.00 | 17,220.00 | 17,092.73 | 256,504 |
| 2025-03-05 | 17,010.00 | 17,800.00 | 16,820.00 | 17,640.00 | 17,509.63 | 577,719 |
| 2025-03-04 | 16,760.00 | 17,490.00 | 16,760.00 | 17,090.00 | 16,963.70 | 366,679 |
| 2025-02-28 | 16,660.00 | 17,420.00 | 16,660.00 | 16,760.00 | 16,636.13 | 327,325 |
| 2025-02-27 | 18,100.00 | 18,100.00 | 17,000.00 | 17,100.00 | 16,973.62 | 514,176 |
| 2025-02-26 | 18,630.00 | 18,700.00 | 17,960.00 | 17,960.00 | 17,827.27 | 387,622 |
| 2025-02-25 | 17,960.00 | 19,480.00 | 17,720.00 | 18,570.00 | 18,432.76 | 1,032,507 |
| 2025-02-24 | 17,820.00 | 18,280.00 | 17,610.00 | 17,980.00 | 17,847.12 | 320,802 |
| 2025-02-21 | 18,450.00 | 18,460.00 | 17,780.00 | 18,050.00 | 17,916.60 | 457,672 |
| 2025-02-20 | 19,360.00 | 19,360.00 | 18,450.00 | 18,450.00 | 18,313.64 | 597,507 |
| 2025-02-19 | 19,390.00 | 19,800.00 | 18,930.00 | 19,320.00 | 19,177.21 | 1,060,972 |
| 2025-02-18 | 19,900.00 | 20,000.00 | 19,170.00 | 19,430.00 | 19,286.40 | 790,763 |
| 2025-02-17 | 20,150.00 | 20,200.00 | 19,460.00 | 19,860.00 | 19,713.22 | 622,681 |
| 2025-02-14 | 19,850.00 | 20,400.00 | 19,780.00 | 19,980.00 | 19,832.34 | 767,433 |
| 2025-02-13 | 20,450.00 | 20,800.00 | 19,910.00 | 20,100.00 | 19,951.45 | 1,395,273 |
| 2025-02-12 | 19,300.00 | 20,950.00 | 19,140.00 | 20,200.00 | 20,050.71 | 2,683,118 |
| 2025-02-11 | 18,530.00 | 21,200.00 | 18,300.00 | 19,500.00 | 19,355.88 | 4,727,998 |
| 2025-02-10 | 19,370.00 | 19,370.00 | 18,530.00 | 18,530.00 | 18,393.05 | 572,054 |
| 2025-02-07 | 18,550.00 | 19,550.00 | 18,200.00 | 19,150.00 | 19,008.47 | 1,174,340 |
| 2025-02-06 | 18,860.00 | 19,090.00 | 18,530.00 | 18,550.00 | 18,412.91 | 684,885 |
| 2025-02-05 | 18,560.00 | 19,020.00 | 18,100.00 | 18,830.00 | 18,690.84 | 672,963 |
| 2025-02-04 | 18,250.00 | 18,950.00 | 18,090.00 | 18,750.00 | 18,611.43 | 892,550 |
| 2025-02-03 | 18,570.00 | 19,100.00 | 18,000.00 | 18,080.00 | 17,946.38 | 681,013 |
| 2025-01-31 | 19,360.00 | 19,620.00 | 18,730.00 | 18,940.00 | 18,800.02 | 759,509 |
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.