Hyundai Motor Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	254,500.00	259,500.00	251,000.00	258,000.00	251,890.41	937,830
2025-10-28	253,500.00	253,500.00	249,000.00	250,500.00	244,568.01	677,447
2025-10-27	253,500.00	259,500.00	253,000.00	254,500.00	248,473.29	763,121
2025-10-24	253,500.00	254,000.00	248,000.00	252,500.00	246,520.65	775,983
2025-10-23	256,500.00	258,500.00	251,000.00	252,000.00	246,032.49	909,720
2025-10-22	265,000.00	265,000.00	254,500.00	261,000.00	254,819.37	1,060,973
2025-10-21	252,000.00	267,000.00	251,500.00	256,500.00	250,425.93	2,002,410
2025-10-20	251,500.00	252,000.00	241,500.00	248,000.00	242,127.22	1,155,423
2025-10-17	241,000.00	246,000.00	239,500.00	243,000.00	237,245.62	994,190
2025-10-16	237,000.00	245,000.00	234,000.00	242,000.00	236,269.30	2,115,204
2025-10-15	223,000.00	224,000.00	220,000.00	223,500.00	218,207.39	670,710
2025-10-14	218,500.00	225,000.00	218,000.00	223,000.00	217,719.23	885,802
2025-10-13	214,500.00	219,500.00	214,000.00	218,500.00	213,325.79	544,349
2025-10-10	219,000.00	220,250.00	216,500.00	217,000.00	211,861.31	779,161
2025-10-02	216,500.00	223,000.00	216,500.00	220,000.00	214,790.27	1,099,674
2025-10-01	215,500.00	217,000.00	215,000.00	215,500.00	210,396.83	297,048
2025-09-30	214,000.00	216,000.00	214,000.00	215,000.00	209,908.67	339,691
2025-09-29	215,500.00	216,500.00	214,000.00	215,000.00	209,908.67	339,105
2025-09-26	215,000.00	215,500.00	213,000.00	214,500.00	209,420.51	448,652
2025-09-25	217,000.00	217,500.00	215,500.00	217,000.00	211,861.31	509,882
2025-09-24	218,000.00	219,500.00	216,500.00	217,500.00	212,349.47	383,310
2025-09-23	217,500.00	220,000.00	217,500.00	219,000.00	213,813.95	473,760
2025-09-22	215,000.00	219,000.00	214,500.00	218,000.00	212,837.63	499,195
2025-09-19	218,000.00	218,500.00	212,000.00	214,000.00	208,932.36	1,301,527
2025-09-18	216,500.00	218,500.00	215,000.00	218,500.00	213,325.79	652,885
2025-09-17	216,000.00	216,500.00	215,000.00	216,000.00	210,884.99	412,548
2025-09-16	216,000.00	216,500.00	215,000.00	215,000.00	209,908.67	492,855
2025-09-15	221,500.00	221,500.00	215,000.00	215,000.00	209,908.67	1,712,249
2025-09-12	222,500.00	224,000.00	220,500.00	223,500.00	218,207.39	666,184
2025-09-11	221,500.00	223,000.00	219,000.00	223,000.00	217,719.23	569,436
2025-09-10	219,500.00	222,000.00	219,000.00	220,500.00	215,278.43	427,432
2025-09-09	219,500.00	220,500.00	218,500.00	219,000.00	213,813.95	407,652
2025-09-08	218,000.00	218,500.00	215,500.00	218,500.00	213,325.79	382,254
2025-09-05	222,000.00	222,500.00	219,500.00	220,000.00	214,790.27	245,652
2025-09-04	221,000.00	221,500.00	219,500.00	221,500.00	216,254.75	249,504
2025-09-03	218,500.00	223,500.00	218,500.00	221,500.00	216,254.75	459,718
2025-09-02	221,000.00	221,000.00	217,000.00	220,000.00	214,790.27	365,383
2025-09-01	220,500.00	223,000.00	219,000.00	220,500.00	215,278.43	504,672
2025-08-29	223,000.00	224,500.00	218,500.00	220,000.00	214,790.27	606,655
2025-08-28	218,500.00	225,000.00	218,000.00	222,000.00	216,742.91	734,689
2025-08-27	219,000.00	221,000.00	218,500.00	220,000.00	212,349.47	337,163
2025-08-26	220,500.00	222,000.00	217,500.00	218,500.00	210,901.64	806,670
2025-08-25	221,500.00	222,000.00	217,500.00	222,000.00	214,279.92	419,600
2025-08-22	222,000.00	223,500.00	219,500.00	220,000.00	212,349.47	401,067
2025-08-21	221,000.00	224,500.00	220,500.00	221,500.00	213,797.31	601,284
2025-08-20	218,500.00	222,000.00	217,500.00	220,500.00	212,832.09	784,564
2025-08-19	216,500.00	219,000.00	215,000.00	219,000.00	211,384.25	442,222
2025-08-18	217,500.00	218,000.00	215,000.00	216,500.00	208,971.19	405,813
2025-08-14	216,000.00	219,000.00	216,000.00	217,500.00	209,936.41	546,695
2025-08-13	215,500.00	216,000.00	214,000.00	216,000.00	208,488.57	377,571
2025-08-12	212,000.00	216,000.00	211,500.00	213,000.00	205,592.90	347,183
2025-08-11	213,000.00	213,500.00	211,500.00	212,500.00	205,110.29	298,656
2025-08-08	212,500.00	214,000.00	211,500.00	212,500.00	205,110.29	440,664
2025-08-07	213,500.00	215,000.00	211,000.00	212,500.00	205,110.29	421,547
2025-08-06	209,000.00	211,500.00	208,500.00	210,500.00	203,179.84	385,330
2025-08-05	213,000.00	215,000.00	209,500.00	210,500.00	203,179.84	480,510
2025-08-04	210,000.00	212,500.00	207,000.00	211,000.00	203,662.45	651,682
2025-08-01	211,000.00	215,500.00	210,000.00	210,000.00	202,697.22	1,083,280
2025-07-31	233,000.00	233,000.00	212,000.00	213,000.00	205,592.90	2,956,498
2025-07-30	215,500.00	228,000.00	215,500.00	223,000.00	215,245.15	1,239,327

← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	2,500.0000 KRW
2026-05-28	2,500.0000 KRW
2026-02-26	2,500.0000 KRW
2025-11-27	2,500.0000 KRW
2025-08-28	2,500.0000 KRW
2025-05-29	2,500.0000 KRW
2025-02-27	6,000.0000 KRW
2024-09-27	2,000.0000 KRW
2024-06-27	2,000.0000 KRW
2024-03-28	2,000.0000 KRW
2024-02-28	8,400.0000 KRW
2023-09-26	1,500.0000 KRW
2023-06-29	1,500.0000 KRW
2022-12-28	6,000.0000 KRW
2022-06-29	1,000.0000 KRW
2021-12-29	4,000.0000 KRW
2021-06-29	1,000.0000 KRW
2020-12-29	3,000.0000 KRW
2019-12-27	3,000.0000 KRW
2019-06-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.