Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 22,300.00 | 22,550.00 | 22,050.00 | 22,500.00 | 21,798.44 | 21,026 |
| 2025-04-28 | 22,400.00 | 22,550.00 | 22,000.00 | 22,250.00 | 21,556.24 | 32,561 |
| 2025-04-25 | 22,250.00 | 22,450.00 | 22,000.00 | 22,350.00 | 21,653.12 | 23,751 |
| 2025-04-24 | 22,200.00 | 22,250.00 | 21,650.00 | 22,000.00 | 21,314.03 | 53,642 |
| 2025-04-23 | 21,600.00 | 21,950.00 | 21,300.00 | 21,950.00 | 21,265.59 | 32,883 |
| 2025-04-22 | 21,000.00 | 21,650.00 | 20,750.00 | 21,150.00 | 20,490.53 | 44,421 |
| 2025-04-21 | 21,150.00 | 21,500.00 | 20,950.00 | 21,000.00 | 20,345.21 | 15,116 |
| 2025-04-18 | 21,300.00 | 21,400.00 | 20,950.00 | 21,250.00 | 20,587.42 | 15,206 |
| 2025-04-17 | 21,050.00 | 21,300.00 | 20,800.00 | 21,100.00 | 20,442.09 | 13,262 |
| 2025-04-16 | 21,300.00 | 21,450.00 | 20,800.00 | 20,950.00 | 20,296.77 | 23,939 |
| 2025-04-15 | 21,000.00 | 21,600.00 | 21,000.00 | 21,500.00 | 20,829.62 | 28,728 |
| 2025-04-14 | 21,000.00 | 21,150.00 | 20,750.00 | 20,950.00 | 20,296.77 | 20,256 |
| 2025-04-11 | 20,000.00 | 21,000.00 | 20,000.00 | 20,850.00 | 20,199.89 | 30,364 |
| 2025-04-10 | 19,960.00 | 20,550.00 | 19,740.00 | 20,550.00 | 19,909.24 | 51,950 |
| 2025-04-09 | 19,700.00 | 19,700.00 | 18,870.00 | 18,940.00 | 18,349.44 | 91,925 |
| 2025-04-08 | 19,920.00 | 20,000.00 | 19,340.00 | 19,710.00 | 19,095.43 | 27,977 |
| 2025-04-07 | 20,350.00 | 20,350.00 | 19,500.00 | 19,500.00 | 18,891.98 | 69,251 |
| 2025-04-04 | 20,700.00 | 21,100.00 | 20,600.00 | 21,050.00 | 20,393.65 | 77,248 |
| 2025-04-03 | 21,400.00 | 21,550.00 | 20,600.00 | 21,350.00 | 20,684.30 | 89,818 |
| 2025-04-02 | 22,500.00 | 22,750.00 | 21,800.00 | 22,200.00 | 21,507.80 | 30,765 |
| 2025-04-01 | 22,000.00 | 22,500.00 | 21,500.00 | 22,400.00 | 21,701.56 | 21,519 |
| 2025-03-31 | 22,200.00 | 22,600.00 | 21,750.00 | 21,900.00 | 21,217.15 | 23,583 |
| 2025-03-28 | 22,600.00 | 22,600.00 | 21,850.00 | 22,400.00 | 21,701.56 | 55,652 |
| 2025-03-27 | 23,100.00 | 23,450.00 | 22,400.00 | 22,500.00 | 21,798.44 | 54,046 |
| 2025-03-26 | 23,350.00 | 23,800.00 | 22,950.00 | 23,250.00 | 22,525.06 | 55,461 |
| 2025-03-25 | 24,200.00 | 24,450.00 | 23,200.00 | 23,350.00 | 22,621.94 | 48,883 |
| 2025-03-24 | 23,200.00 | 24,300.00 | 23,200.00 | 24,100.00 | 23,348.55 | 79,346 |
| 2025-03-21 | 23,600.00 | 23,850.00 | 23,150.00 | 23,300.00 | 22,573.50 | 68,285 |
| 2025-03-20 | 24,200.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,009.47 | 54,332 |
| 2025-03-19 | 24,200.00 | 24,450.00 | 23,700.00 | 23,900.00 | 23,154.79 | 49,967 |
| 2025-03-18 | 24,250.00 | 25,100.00 | 23,800.00 | 24,200.00 | 23,445.43 | 127,274 |
| 2025-03-17 | 24,150.00 | 24,300.00 | 23,750.00 | 23,900.00 | 23,154.79 | 47,017 |
| 2025-03-14 | 24,700.00 | 24,700.00 | 23,650.00 | 24,150.00 | 23,396.99 | 90,549 |
| 2025-03-13 | 23,850.00 | 24,250.00 | 23,650.00 | 23,850.00 | 23,106.35 | 56,659 |
| 2025-03-12 | 25,450.00 | 25,450.00 | 23,650.00 | 23,800.00 | 23,057.91 | 181,777 |
| 2025-03-11 | 23,650.00 | 25,200.00 | 23,600.00 | 25,150.00 | 24,365.81 | 123,815 |
| 2025-03-10 | 24,750.00 | 25,150.00 | 24,200.00 | 24,650.00 | 23,881.40 | 87,899 |
| 2025-03-07 | 24,700.00 | 25,350.00 | 24,400.00 | 24,850.00 | 24,075.17 | 81,454 |
| 2025-03-06 | 25,800.00 | 25,800.00 | 24,900.00 | 25,000.00 | 24,220.49 | 125,649 |
| 2025-03-05 | 24,000.00 | 25,650.00 | 23,950.00 | 25,550.00 | 24,753.34 | 298,244 |
| 2025-03-04 | 23,050.00 | 23,600.00 | 22,150.00 | 23,550.00 | 22,815.70 | 207,969 |
| 2025-02-28 | 24,850.00 | 24,900.00 | 23,650.00 | 24,150.00 | 23,396.99 | 160,189 |
| 2025-02-27 | 24,750.00 | 25,450.00 | 24,550.00 | 25,150.00 | 24,365.81 | 172,099 |
| 2025-02-26 | 24,750.00 | 26,200.00 | 24,350.00 | 24,650.00 | 23,881.40 | 507,591 |
| 2025-02-25 | 23,650.00 | 24,950.00 | 23,400.00 | 24,650.00 | 23,881.40 | 397,162 |
| 2025-02-24 | 22,850.00 | 23,650.00 | 22,550.00 | 23,550.00 | 22,815.70 | 111,006 |
| 2025-02-21 | 22,600.00 | 23,450.00 | 22,400.00 | 23,100.00 | 22,379.73 | 77,210 |
| 2025-02-20 | 23,000.00 | 23,050.00 | 22,150.00 | 22,800.00 | 22,089.09 | 131,882 |
| 2025-02-19 | 23,700.00 | 23,700.00 | 22,450.00 | 23,000.00 | 22,282.85 | 187,724 |
| 2025-02-18 | 23,500.00 | 23,900.00 | 23,000.00 | 23,600.00 | 22,864.14 | 216,099 |
| 2025-02-17 | 22,100.00 | 25,150.00 | 21,800.00 | 23,700.00 | 22,961.02 | 823,969 |
| 2025-02-14 | 21,500.00 | 22,650.00 | 21,300.00 | 21,700.00 | 21,023.39 | 408,399 |
| 2025-02-13 | 20,150.00 | 21,750.00 | 20,150.00 | 21,000.00 | 20,345.21 | 420,414 |
| 2025-02-12 | 19,610.00 | 19,990.00 | 19,320.00 | 19,730.00 | 19,114.81 | 97,841 |
| 2025-02-11 | 19,700.00 | 19,790.00 | 19,400.00 | 19,610.00 | 18,998.55 | 58,164 |
| 2025-02-10 | 19,900.00 | 19,990.00 | 19,520.00 | 19,700.00 | 19,085.75 | 66,398 |
| 2025-02-07 | 19,280.00 | 19,950.00 | 19,130.00 | 19,700.00 | 19,085.75 | 71,749 |
| 2025-02-06 | 18,870.00 | 19,440.00 | 18,870.00 | 19,250.00 | 18,649.78 | 51,794 |
| 2025-02-05 | 19,080.00 | 19,090.00 | 18,760.00 | 18,850.00 | 18,262.25 | 45,742 |
| 2025-02-04 | 18,860.00 | 19,190.00 | 18,810.00 | 19,080.00 | 18,485.08 | 31,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 700.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.