Hyundai Hyms Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,920.00 | 10,120.00 | 9,850.00 | 10,090.00 | 9,943.79 | 68,913 |
| 2024-10-28 | 9,780.00 | 9,920.00 | 9,750.00 | 9,900.00 | 9,756.54 | 77,522 |
| 2024-10-25 | 9,990.00 | 10,110.00 | 9,800.00 | 9,840.00 | 9,697.41 | 81,732 |
| 2024-10-24 | 10,090.00 | 10,090.00 | 9,880.00 | 10,010.00 | 9,864.95 | 109,174 |
| 2024-10-23 | 10,050.00 | 10,250.00 | 9,960.00 | 10,150.00 | 10,002.92 | 99,512 |
| 2024-10-22 | 10,320.00 | 10,420.00 | 10,010.00 | 10,040.00 | 9,894.51 | 89,371 |
| 2024-10-21 | 10,340.00 | 10,540.00 | 10,210.00 | 10,320.00 | 10,170.46 | 70,533 |
| 2024-10-18 | 10,690.00 | 10,770.00 | 10,180.00 | 10,240.00 | 10,091.61 | 143,574 |
| 2024-10-17 | 10,570.00 | 10,700.00 | 10,460.00 | 10,690.00 | 10,535.09 | 57,481 |
| 2024-10-16 | 10,700.00 | 10,940.00 | 10,540.00 | 10,560.00 | 10,406.98 | 61,085 |
| 2024-10-15 | 10,750.00 | 11,020.00 | 10,510.00 | 10,800.00 | 10,643.50 | 62,110 |
| 2024-10-14 | 10,650.00 | 10,750.00 | 10,450.00 | 10,730.00 | 10,574.51 | 78,108 |
| 2024-10-11 | 10,870.00 | 10,910.00 | 10,520.00 | 10,540.00 | 10,387.27 | 75,303 |
| 2024-10-10 | 11,150.00 | 11,150.00 | 10,870.00 | 10,870.00 | 10,712.49 | 35,563 |
| 2024-10-08 | 10,890.00 | 11,080.00 | 10,850.00 | 10,900.00 | 10,742.05 | 59,195 |
| 2024-10-07 | 10,930.00 | 11,070.00 | 10,770.00 | 11,020.00 | 10,860.31 | 52,084 |
| 2024-10-04 | 11,160.00 | 11,160.00 | 10,880.00 | 10,930.00 | 10,771.62 | 26,123 |
| 2024-10-02 | 10,650.00 | 11,070.00 | 10,560.00 | 10,860.00 | 10,702.63 | 46,435 |
| 2024-09-30 | 11,260.00 | 11,380.00 | 11,100.00 | 11,140.00 | 10,978.57 | 49,297 |
| 2024-09-27 | 11,510.00 | 11,510.00 | 11,290.00 | 11,310.00 | 11,146.11 | 54,731 |
| 2024-09-26 | 11,400.00 | 11,490.00 | 11,240.00 | 11,490.00 | 11,323.50 | 67,033 |
| 2024-09-25 | 11,300.00 | 11,480.00 | 11,200.00 | 11,300.00 | 11,136.25 | 98,753 |
| 2024-09-24 | 11,130.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,136.25 | 73,144 |
| 2024-09-23 | 11,070.00 | 11,190.00 | 10,880.00 | 11,120.00 | 10,958.86 | 51,840 |
| 2024-09-20 | 11,100.00 | 11,400.00 | 11,000.00 | 11,060.00 | 10,899.73 | 79,615 |
| 2024-09-19 | 11,050.00 | 11,280.00 | 10,850.00 | 11,050.00 | 10,889.88 | 64,722 |
| 2024-09-13 | 11,100.00 | 11,280.00 | 10,940.00 | 10,990.00 | 10,830.75 | 79,047 |
| 2024-09-12 | 10,500.00 | 10,990.00 | 10,500.00 | 10,990.00 | 10,830.75 | 116,604 |
| 2024-09-11 | 10,680.00 | 10,870.00 | 10,300.00 | 10,410.00 | 10,259.15 | 110,933 |
| 2024-09-10 | 10,780.00 | 10,990.00 | 10,530.00 | 10,570.00 | 10,416.83 | 151,461 |
| 2024-09-09 | 10,290.00 | 11,840.00 | 10,270.00 | 10,670.00 | 10,515.38 | 568,274 |
| 2024-09-06 | 11,100.00 | 11,180.00 | 10,780.00 | 10,780.00 | 10,623.79 | 109,957 |
| 2024-09-05 | 11,570.00 | 11,660.00 | 11,140.00 | 11,180.00 | 11,017.99 | 95,829 |
| 2024-09-04 | 11,700.00 | 11,890.00 | 11,560.00 | 11,570.00 | 11,402.34 | 100,114 |
| 2024-09-03 | 12,140.00 | 12,260.00 | 12,090.00 | 12,100.00 | 11,924.66 | 45,971 |
| 2024-09-02 | 12,240.00 | 12,310.00 | 11,970.00 | 12,140.00 | 11,964.08 | 69,836 |
| 2024-08-30 | 11,880.00 | 12,280.00 | 11,880.00 | 12,240.00 | 12,062.63 | 90,927 |
| 2024-08-29 | 12,200.00 | 12,200.00 | 11,880.00 | 11,880.00 | 11,707.85 | 89,893 |
| 2024-08-28 | 12,540.00 | 12,650.00 | 12,140.00 | 12,150.00 | 11,973.94 | 103,872 |
| 2024-08-27 | 12,220.00 | 12,460.00 | 12,220.00 | 12,410.00 | 12,230.17 | 77,612 |
| 2024-08-26 | 12,630.00 | 12,720.00 | 12,340.00 | 12,360.00 | 12,180.89 | 100,050 |
| 2024-08-23 | 12,740.00 | 12,740.00 | 12,520.00 | 12,650.00 | 12,466.69 | 78,607 |
| 2024-08-22 | 13,280.00 | 13,290.00 | 12,750.00 | 12,810.00 | 12,624.37 | 148,479 |
| 2024-08-21 | 13,430.00 | 13,430.00 | 13,060.00 | 13,200.00 | 13,008.72 | 78,097 |
| 2024-08-20 | 13,360.00 | 13,550.00 | 13,260.00 | 13,430.00 | 13,235.39 | 79,652 |
| 2024-08-19 | 13,710.00 | 13,800.00 | 13,250.00 | 13,250.00 | 13,058.00 | 142,709 |
| 2024-08-16 | 13,690.00 | 13,820.00 | 13,490.00 | 13,720.00 | 13,521.19 | 202,112 |
| 2024-08-14 | 13,350.00 | 13,630.00 | 13,260.00 | 13,600.00 | 13,402.93 | 111,155 |
| 2024-08-13 | 13,560.00 | 13,570.00 | 13,100.00 | 13,200.00 | 13,008.72 | 92,774 |
| 2024-08-12 | 13,420.00 | 13,490.00 | 13,300.00 | 13,460.00 | 13,264.95 | 94,277 |
| 2024-08-09 | 13,380.00 | 13,620.00 | 13,180.00 | 13,310.00 | 13,117.13 | 146,550 |
| 2024-08-08 | 12,810.00 | 13,390.00 | 12,810.00 | 13,180.00 | 12,989.01 | 122,526 |
| 2024-08-07 | 12,610.00 | 13,200.00 | 12,610.00 | 13,050.00 | 12,860.90 | 137,899 |
| 2024-08-06 | 12,050.00 | 12,800.00 | 11,950.00 | 12,610.00 | 12,427.27 | 236,836 |
| 2024-08-05 | 13,900.00 | 13,940.00 | 11,080.00 | 11,750.00 | 11,579.73 | 541,218 |
| 2024-08-02 | 15,080.00 | 15,160.00 | 14,410.00 | 14,440.00 | 14,230.75 | 303,461 |
| 2024-08-01 | 15,170.00 | 15,420.00 | 15,130.00 | 15,340.00 | 15,117.71 | 151,063 |
| 2024-07-31 | 15,300.00 | 15,600.00 | 15,010.00 | 15,210.00 | 14,989.60 | 281,453 |
| 2024-07-30 | 15,970.00 | 16,020.00 | 15,150.00 | 15,220.00 | 14,999.45 | 465,884 |
| 2024-07-29 | 15,630.00 | 16,220.00 | 15,360.00 | 16,040.00 | 15,807.57 | 675,173 |
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.