Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 20,100.00 | 20,150.00 | 19,210.00 | 19,630.00 | 19,484.92 | 1,080,092 |
| 2025-01-23 | 20,150.00 | 20,250.00 | 19,380.00 | 19,580.00 | 19,435.29 | 1,068,864 |
| 2025-01-22 | 20,750.00 | 20,850.00 | 20,000.00 | 20,150.00 | 20,001.08 | 1,196,511 |
| 2025-01-21 | 20,150.00 | 21,300.00 | 19,960.00 | 20,650.00 | 20,497.38 | 2,750,952 |
| 2025-01-20 | 20,650.00 | 22,350.00 | 19,820.00 | 20,100.00 | 19,951.45 | 7,974,403 |
| 2025-01-17 | 18,660.00 | 19,300.00 | 18,510.00 | 18,810.00 | 18,670.98 | 2,034,230 |
| 2025-01-16 | 18,860.00 | 18,900.00 | 18,200.00 | 18,900.00 | 18,760.32 | 1,255,764 |
| 2025-01-15 | 18,670.00 | 19,430.00 | 18,400.00 | 18,490.00 | 18,353.35 | 3,884,488 |
| 2025-01-14 | 16,940.00 | 20,250.00 | 16,850.00 | 18,490.00 | 18,353.35 | 17,955,439 |
| 2025-01-13 | 18,020.00 | 18,020.00 | 16,960.00 | 16,960.00 | 16,834.66 | 2,785,962 |
| 2025-01-10 | 14,560.00 | 18,450.00 | 14,420.00 | 17,800.00 | 17,668.45 | 21,280,010 |
| 2025-01-09 | 14,700.00 | 14,700.00 | 14,150.00 | 14,520.00 | 14,412.69 | 328,253 |
| 2025-01-08 | 14,630.00 | 14,640.00 | 14,220.00 | 14,520.00 | 14,412.69 | 631,843 |
| 2025-01-07 | 13,850.00 | 14,980.00 | 13,760.00 | 14,410.00 | 14,303.50 | 1,872,613 |
| 2025-01-06 | 13,460.00 | 13,670.00 | 13,370.00 | 13,660.00 | 13,559.04 | 170,214 |
| 2025-01-03 | 13,720.00 | 13,920.00 | 13,500.00 | 13,560.00 | 13,459.78 | 237,531 |
| 2025-01-02 | 13,300.00 | 13,820.00 | 12,880.00 | 13,700.00 | 13,598.75 | 298,710 |
| 2024-12-30 | 13,490.00 | 13,570.00 | 13,250.00 | 13,430.00 | 13,330.74 | 169,989 |
| 2024-12-27 | 14,080.00 | 14,080.00 | 13,220.00 | 13,430.00 | 13,330.74 | 413,371 |
| 2024-12-26 | 14,050.00 | 14,660.00 | 13,700.00 | 13,980.00 | 13,777.42 | 1,164,584 |
| 2024-12-24 | 13,760.00 | 13,940.00 | 13,360.00 | 13,630.00 | 13,432.49 | 292,295 |
| 2024-12-23 | 13,930.00 | 14,200.00 | 13,610.00 | 13,690.00 | 13,491.62 | 774,745 |
| 2024-12-20 | 13,180.00 | 14,920.00 | 12,840.00 | 13,460.00 | 13,264.95 | 3,596,835 |
| 2024-12-19 | 12,320.00 | 13,190.00 | 12,260.00 | 13,060.00 | 12,870.75 | 366,688 |
| 2024-12-18 | 12,600.00 | 13,170.00 | 12,520.00 | 12,700.00 | 12,515.97 | 241,524 |
| 2024-12-17 | 12,860.00 | 12,930.00 | 12,650.00 | 12,660.00 | 12,476.55 | 156,861 |
| 2024-12-16 | 12,820.00 | 12,950.00 | 12,590.00 | 12,860.00 | 12,673.65 | 182,519 |
| 2024-12-13 | 12,420.00 | 12,850.00 | 12,170.00 | 12,800.00 | 12,614.52 | 214,218 |
| 2024-12-12 | 12,610.00 | 12,640.00 | 12,120.00 | 12,420.00 | 12,240.02 | 198,214 |
| 2024-12-11 | 12,080.00 | 12,550.00 | 11,750.00 | 12,540.00 | 12,358.29 | 264,062 |
| 2024-12-10 | 11,190.00 | 12,210.00 | 11,190.00 | 12,080.00 | 11,904.95 | 326,692 |
| 2024-12-09 | 11,770.00 | 11,880.00 | 11,000.00 | 11,050.00 | 10,889.88 | 363,192 |
| 2024-12-06 | 12,590.00 | 12,640.00 | 11,560.00 | 12,160.00 | 11,983.79 | 415,372 |
| 2024-12-05 | 12,900.00 | 13,040.00 | 12,360.00 | 12,670.00 | 12,486.40 | 271,911 |
| 2024-12-04 | 13,170.00 | 13,480.00 | 12,780.00 | 13,000.00 | 12,811.62 | 516,062 |
| 2024-12-03 | 13,210.00 | 13,810.00 | 13,200.00 | 13,710.00 | 13,511.33 | 309,442 |
| 2024-12-02 | 14,370.00 | 14,640.00 | 13,260.00 | 13,330.00 | 13,136.84 | 499,515 |
| 2024-11-29 | 14,630.00 | 14,840.00 | 14,220.00 | 14,310.00 | 14,102.64 | 343,664 |
| 2024-11-28 | 14,310.00 | 15,890.00 | 14,140.00 | 14,630.00 | 14,418.00 | 2,332,620 |
| 2024-11-27 | 15,040.00 | 15,500.00 | 14,330.00 | 14,440.00 | 14,230.75 | 678,688 |
| 2024-11-26 | 15,140.00 | 15,190.00 | 14,730.00 | 15,190.00 | 14,969.89 | 404,804 |
| 2024-11-25 | 14,450.00 | 15,140.00 | 14,440.00 | 15,140.00 | 14,920.61 | 604,728 |
| 2024-11-22 | 13,940.00 | 14,500.00 | 13,800.00 | 14,450.00 | 14,240.61 | 373,189 |
| 2024-11-21 | 14,700.00 | 14,710.00 | 13,830.00 | 13,970.00 | 13,767.56 | 426,922 |
| 2024-11-20 | 14,650.00 | 14,780.00 | 14,140.00 | 14,650.00 | 14,437.71 | 454,388 |
| 2024-11-19 | 14,900.00 | 14,980.00 | 14,310.00 | 14,850.00 | 14,634.81 | 594,142 |
| 2024-11-18 | 14,080.00 | 14,760.00 | 14,070.00 | 14,600.00 | 14,388.43 | 640,857 |
| 2024-11-15 | 13,810.00 | 14,370.00 | 13,500.00 | 14,200.00 | 13,994.23 | 851,630 |
| 2024-11-14 | 14,340.00 | 14,950.00 | 13,930.00 | 14,900.00 | 14,684.09 | 1,325,501 |
| 2024-11-13 | 16,000.00 | 16,200.00 | 14,300.00 | 14,450.00 | 14,240.61 | 1,445,425 |
| 2024-11-12 | 16,110.00 | 16,700.00 | 15,650.00 | 16,590.00 | 16,349.60 | 3,258,226 |
| 2024-11-11 | 15,510.00 | 17,770.00 | 15,330.00 | 16,580.00 | 16,339.74 | 11,998,870 |
| 2024-11-08 | 15,310.00 | 15,700.00 | 14,270.00 | 14,610.00 | 14,398.29 | 10,252,610 |
| 2024-11-07 | 10,360.00 | 13,390.00 | 10,280.00 | 13,390.00 | 13,195.97 | 5,053,687 |
| 2024-11-06 | 10,180.00 | 10,310.00 | 10,000.00 | 10,300.00 | 10,150.75 | 66,953 |
| 2024-11-05 | 10,110.00 | 10,400.00 | 10,090.00 | 10,180.00 | 10,032.48 | 70,393 |
| 2024-11-04 | 9,810.00 | 10,190.00 | 9,810.00 | 10,110.00 | 9,963.50 | 64,024 |
| 2024-11-01 | 9,980.00 | 9,980.00 | 9,710.00 | 9,860.00 | 9,717.12 | 58,121 |
| 2024-10-31 | 9,930.00 | 9,990.00 | 9,580.00 | 9,960.00 | 9,815.67 | 89,128 |
| 2024-10-30 | 9,990.00 | 10,120.00 | 9,890.00 | 9,940.00 | 9,795.96 | 54,434 |
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.