Hyundai Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	17,300.00	17,400.00	17,050.00	17,100.00	14,423.14	13,092
2021-11-24	17,200.00	17,400.00	17,050.00	17,200.00	14,507.49	12,174
2021-11-23	17,250.00	17,450.00	17,200.00	17,200.00	14,507.49	12,431
2021-11-22	17,450.00	17,600.00	17,250.00	17,250.00	14,549.66	25,759
2021-11-19	17,600.00	17,700.00	17,450.00	17,600.00	14,844.87	17,775
2021-11-18	17,800.00	17,850.00	17,600.00	17,600.00	14,844.87	16,508
2021-11-17	17,900.00	18,000.00	17,700.00	17,850.00	15,055.74	13,151
2021-11-16	18,050.00	18,150.00	17,800.00	17,900.00	15,097.91	18,297
2021-11-15	18,350.00	18,350.00	17,900.00	18,050.00	15,224.43	28,907
2021-11-12	17,850.00	18,100.00	17,700.00	18,000.00	15,182.26	12,876
2021-11-11	18,000.00	18,050.00	17,750.00	17,850.00	15,055.74	23,833
2021-11-10	18,450.00	18,450.00	17,900.00	18,050.00	15,224.43	22,981
2021-11-09	18,100.00	18,400.00	18,100.00	18,400.00	15,519.64	26,597
2021-11-08	17,850.00	18,150.00	17,650.00	18,100.00	15,266.60	17,960
2021-11-05	18,100.00	18,100.00	17,550.00	17,850.00	15,055.74	31,161
2021-11-04	18,250.00	18,300.00	17,800.00	18,100.00	15,266.60	35,656
2021-11-03	18,300.00	18,400.00	17,950.00	18,100.00	15,266.60	17,709
2021-11-02	18,200.00	18,450.00	18,050.00	18,300.00	15,435.29	30,572
2021-11-01	18,450.00	18,550.00	18,050.00	18,400.00	15,519.64	43,433
2021-10-29	18,650.00	18,800.00	18,350.00	18,400.00	15,519.64	19,407
2021-10-28	19,000.00	19,000.00	18,500.00	18,600.00	15,688.33	27,113
2021-10-27	19,150.00	19,150.00	18,650.00	18,950.00	15,983.54	40,007
2021-10-26	19,100.00	19,300.00	18,900.00	19,100.00	16,110.06	32,960

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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