Hyundai Motor Co Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 159,500.00 | 159,500.00 | 155,300.00 | 159,500.00 | 159,500.00 | 137,051 |
| 2026-10-22 | 166,200.00 | 167,000.00 | 160,200.00 | 161,700.00 | 161,700.00 | 115,957 |
| 2026-10-21 | 169,500.00 | 170,800.00 | 165,500.00 | 166,300.00 | 166,300.00 | 155,835 |
| 2026-10-20 | 171,400.00 | 173,400.00 | 165,900.00 | 168,100.00 | 168,100.00 | 113,830 |
| 2026-10-19 | 161,000.00 | 174,300.00 | 160,200.00 | 174,000.00 | 174,000.00 | 189,388 |
| 2026-10-16 | 154,000.00 | 167,700.00 | 152,700.00 | 164,500.00 | 164,500.00 | 187,304 |
| 2026-10-15 | 156,100.00 | 157,200.00 | 151,000.00 | 153,700.00 | 153,700.00 | 236,487 |
| 2026-10-14 | 162,800.00 | 165,700.00 | 161,700.00 | 162,200.00 | 162,200.00 | 95,571 |
| 2026-10-13 | 162,400.00 | 163,000.00 | 157,000.00 | 162,900.00 | 162,900.00 | 181,699 |
| 2026-10-12 | 169,000.00 | 172,900.00 | 165,300.00 | 165,300.00 | 165,300.00 | 204,510 |
| 2026-10-08 | 174,400.00 | 174,400.00 | 170,000.00 | 170,000.00 | 170,000.00 | 113,671 |
| 2026-10-07 | 179,500.00 | 179,500.00 | 173,800.00 | 174,000.00 | 174,000.00 | 97,051 |
| 2026-10-06 | 176,000.00 | 180,100.00 | 175,900.00 | 179,600.00 | 179,600.00 | 93,501 |
| 2026-10-02 | 176,600.00 | 176,700.00 | 174,200.00 | 175,000.00 | 175,000.00 | 81,012 |
| 2026-10-01 | 176,200.00 | 177,500.00 | 175,200.00 | 175,400.00 | 175,400.00 | 88,916 |
| 2026-09-30 | 177,300.00 | 178,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 124,224 |
| 2026-09-29 | 180,200.00 | 180,200.00 | 174,600.00 | 177,300.00 | 177,300.00 | 202,614 |
| 2026-09-28 | 180,500.00 | 181,400.00 | 177,100.00 | 180,200.00 | 180,200.00 | 132,272 |
| 2026-09-23 | 176,700.00 | 178,400.00 | 175,800.00 | 177,300.00 | 177,300.00 | 105,608 |
| 2026-09-22 | 174,200.00 | 179,800.00 | 174,200.00 | 175,500.00 | 175,500.00 | 96,953 |
| 2026-09-21 | 173,400.00 | 174,800.00 | 171,000.00 | 173,400.00 | 173,400.00 | 135,111 |
| 2026-09-18 | 175,400.00 | 177,400.00 | 171,100.00 | 171,100.00 | 171,100.00 | 223,306 |
| 2026-09-17 | 172,200.00 | 174,700.00 | 170,600.00 | 173,000.00 | 173,000.00 | 115,498 |
| 2026-09-16 | 173,800.00 | 174,700.00 | 170,100.00 | 171,300.00 | 171,300.00 | 141,542 |
| 2026-09-15 | 176,200.00 | 176,300.00 | 173,500.00 | 173,700.00 | 173,700.00 | 100,107 |
| 2026-09-14 | 179,000.00 | 179,100.00 | 175,500.00 | 175,500.00 | 175,500.00 | 115,898 |
| 2026-09-11 | 181,900.00 | 181,900.00 | 179,800.00 | 180,500.00 | 180,500.00 | 74,141 |
| 2026-09-10 | 184,300.00 | 185,900.00 | 181,900.00 | 183,400.00 | 183,400.00 | 69,379 |
| 2026-09-09 | 185,600.00 | 186,700.00 | 183,000.00 | 184,700.00 | 184,700.00 | 63,166 |
| 2026-09-08 | 187,500.00 | 188,000.00 | 185,200.00 | 185,600.00 | 185,600.00 | 86,443 |
| 2026-09-07 | 186,900.00 | 188,800.00 | 185,400.00 | 187,500.00 | 187,500.00 | 59,086 |
| 2026-09-04 | 185,800.00 | 186,900.00 | 182,700.00 | 184,800.00 | 184,800.00 | 71,981 |
| 2026-09-03 | 181,300.00 | 185,600.00 | 179,900.00 | 184,600.00 | 184,600.00 | 82,394 |
| 2026-09-02 | 189,400.00 | 189,400.00 | 179,200.00 | 180,000.00 | 180,000.00 | 185,152 |
| 2026-09-01 | 191,300.00 | 192,800.00 | 188,400.00 | 190,800.00 | 190,800.00 | 59,109 |
| 2026-08-31 | 192,300.00 | 192,400.00 | 188,100.00 | 190,600.00 | 190,600.00 | 194,986 |
| 2026-08-28 | 198,500.00 | 198,500.00 | 190,600.00 | 192,400.00 | 192,400.00 | 163,480 |
| 2026-08-27 | 201,500.00 | 202,500.00 | 198,100.00 | 198,700.00 | 196,200.00 | 141,626 |
| 2026-08-26 | 203,000.00 | 208,000.00 | 199,700.00 | 201,000.00 | 198,471.06 | 160,374 |
| 2026-08-25 | 198,100.00 | 202,500.00 | 193,000.00 | 202,000.00 | 199,458.48 | 125,056 |
| 2026-08-24 | 196,500.00 | 198,000.00 | 194,200.00 | 195,200.00 | 192,744.04 | 84,356 |
| 2026-08-21 | 198,300.00 | 198,300.00 | 195,100.00 | 196,100.00 | 193,632.71 | 96,938 |
| 2026-08-20 | 201,000.00 | 201,500.00 | 197,600.00 | 198,700.00 | 196,200.00 | 86,692 |
| 2026-08-19 | 201,000.00 | 201,500.00 | 197,500.00 | 198,600.00 | 196,101.26 | 83,525 |
| 2026-08-18 | 214,000.00 | 214,500.00 | 205,000.00 | 207,000.00 | 204,395.57 | 105,064 |
| 2026-08-14 | 202,000.00 | 213,000.00 | 201,500.00 | 213,000.00 | 210,320.08 | 128,706 |
| 2026-08-13 | 202,000.00 | 205,500.00 | 199,800.00 | 201,500.00 | 198,964.77 | 118,038 |
| 2026-08-12 | 200,500.00 | 202,000.00 | 199,000.00 | 200,500.00 | 197,977.35 | 63,848 |
| 2026-08-11 | 199,900.00 | 202,000.00 | 199,100.00 | 199,400.00 | 196,891.19 | 57,458 |
| 2026-08-10 | 200,500.00 | 201,500.00 | 197,000.00 | 201,500.00 | 198,964.77 | 63,689 |
| 2026-08-07 | 203,000.00 | 205,000.00 | 197,600.00 | 200,500.00 | 197,977.35 | 103,881 |
| 2026-08-06 | 204,000.00 | 208,000.00 | 200,500.00 | 202,500.00 | 199,952.19 | 93,921 |
| 2026-08-05 | 200,000.00 | 205,000.00 | 199,600.00 | 204,500.00 | 201,927.03 | 83,018 |
| 2026-08-04 | 198,700.00 | 199,900.00 | 194,100.00 | 198,100.00 | 195,607.55 | 62,048 |
| 2026-08-03 | 199,700.00 | 200,500.00 | 195,000.00 | 198,100.00 | 195,607.55 | 102,944 |
| 2026-07-31 | 187,000.00 | 201,000.00 | 183,000.00 | 201,000.00 | 198,471.06 | 186,082 |
| 2026-07-30 | 178,400.00 | 183,300.00 | 175,300.00 | 180,000.00 | 177,735.28 | 156,519 |
| 2026-07-29 | 184,100.00 | 188,600.00 | 170,100.00 | 179,100.00 | 176,846.60 | 333,158 |
| 2026-07-28 | 191,000.00 | 192,900.00 | 182,000.00 | 182,200.00 | 179,907.60 | 211,353 |
| 2026-07-27 | 198,900.00 | 199,200.00 | 191,700.00 | 196,000.00 | 193,533.97 | 120,505 |
Page 1 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 | 2,600.0000 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 | 6,100.0000 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 | 8,500.0000 KRW |
| 2023-09-26 | 1,500.0000 KRW |
| 2023-06-29 | 1,500.0000 KRW |
| 2022-12-28 | 6,100.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 4,100.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 3,100.0000 KRW |
| 2019-12-27 | 3,100.0000 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.