Hyundai Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 19,500.00 | 19,500.00 | 18,730.00 | 18,810.00 | 18,223.50 | 68,736 |
| 2025-01-31 | 20,000.00 | 20,150.00 | 19,440.00 | 19,640.00 | 19,027.62 | 51,281 |
| 2025-01-24 | 19,470.00 | 19,970.00 | 19,370.00 | 19,830.00 | 19,211.69 | 37,865 |
| 2025-01-23 | 19,990.00 | 19,990.00 | 19,320.00 | 19,400.00 | 18,795.10 | 46,727 |
| 2025-01-22 | 19,580.00 | 20,350.00 | 19,410.00 | 20,000.00 | 19,376.39 | 99,411 |
| 2025-01-21 | 19,330.00 | 19,640.00 | 19,330.00 | 19,480.00 | 18,872.61 | 26,041 |
| 2025-01-20 | 19,990.00 | 20,100.00 | 19,260.00 | 19,300.00 | 18,698.22 | 51,975 |
| 2025-01-17 | 19,190.00 | 19,790.00 | 19,180.00 | 19,630.00 | 19,017.93 | 122,291 |
| 2025-01-16 | 19,060.00 | 19,230.00 | 18,990.00 | 19,190.00 | 18,591.65 | 34,447 |
| 2025-01-15 | 18,910.00 | 19,110.00 | 18,780.00 | 18,990.00 | 18,397.88 | 23,045 |
| 2025-01-14 | 18,990.00 | 19,130.00 | 18,750.00 | 18,990.00 | 18,397.88 | 37,974 |
| 2025-01-13 | 19,280.00 | 19,310.00 | 18,910.00 | 19,000.00 | 18,407.57 | 36,852 |
| 2025-01-10 | 18,900.00 | 19,300.00 | 18,730.00 | 19,300.00 | 18,698.22 | 42,586 |
| 2025-01-09 | 18,880.00 | 18,980.00 | 18,700.00 | 18,970.00 | 18,378.51 | 44,653 |
| 2025-01-08 | 19,030.00 | 19,090.00 | 18,810.00 | 18,980.00 | 18,388.20 | 46,348 |
| 2025-01-07 | 19,170.00 | 19,310.00 | 19,000.00 | 19,030.00 | 18,436.64 | 39,283 |
| 2025-01-06 | 19,120.00 | 19,310.00 | 19,040.00 | 19,170.00 | 18,572.27 | 43,461 |
| 2025-01-03 | 19,220.00 | 19,510.00 | 18,940.00 | 19,160.00 | 18,562.58 | 75,012 |
| 2025-01-02 | 19,080.00 | 19,350.00 | 18,900.00 | 19,270.00 | 18,669.15 | 15,209 |
| 2024-12-30 | 19,040.00 | 19,300.00 | 18,930.00 | 19,110.00 | 18,514.14 | 53,001 |
| 2024-12-27 | 19,600.00 | 19,600.00 | 18,970.00 | 19,210.00 | 18,611.02 | 38,512 |
| 2024-12-26 | 19,980.00 | 20,150.00 | 19,750.00 | 19,840.00 | 18,543.21 | 58,581 |
| 2024-12-24 | 20,050.00 | 20,050.00 | 19,700.00 | 19,810.00 | 18,515.17 | 23,619 |
| 2024-12-23 | 19,270.00 | 19,900.00 | 19,270.00 | 19,890.00 | 18,589.94 | 34,425 |
| 2024-12-20 | 19,790.00 | 19,800.00 | 19,130.00 | 19,210.00 | 17,954.39 | 54,347 |
| 2024-12-19 | 19,520.00 | 19,890.00 | 19,360.00 | 19,790.00 | 18,496.48 | 32,734 |
| 2024-12-18 | 19,670.00 | 19,840.00 | 19,570.00 | 19,780.00 | 18,487.13 | 27,266 |
| 2024-12-17 | 19,790.00 | 20,000.00 | 19,530.00 | 19,670.00 | 18,384.32 | 19,382 |
| 2024-12-16 | 19,810.00 | 20,150.00 | 19,760.00 | 19,760.00 | 18,468.44 | 51,714 |
| 2024-12-13 | 19,700.00 | 19,930.00 | 19,440.00 | 19,730.00 | 18,440.40 | 47,265 |
| 2024-12-12 | 19,510.00 | 19,790.00 | 19,220.00 | 19,750.00 | 18,459.09 | 34,796 |
| 2024-12-11 | 18,780.00 | 19,430.00 | 18,770.00 | 19,310.00 | 18,047.85 | 43,612 |
| 2024-12-10 | 18,100.00 | 18,990.00 | 18,090.00 | 18,860.00 | 17,627.26 | 54,399 |
| 2024-12-09 | 18,650.00 | 18,650.00 | 17,750.00 | 17,810.00 | 16,645.89 | 78,990 |
| 2024-12-06 | 18,900.00 | 19,030.00 | 18,300.00 | 18,800.00 | 17,571.18 | 81,458 |
| 2024-12-05 | 19,310.00 | 19,700.00 | 18,900.00 | 18,900.00 | 17,664.65 | 56,157 |
| 2024-12-04 | 19,770.00 | 19,910.00 | 19,120.00 | 19,360.00 | 18,094.58 | 105,705 |
| 2024-12-03 | 19,610.00 | 19,950.00 | 19,610.00 | 19,950.00 | 18,646.02 | 61,595 |
| 2024-12-02 | 20,300.00 | 20,450.00 | 19,720.00 | 19,800.00 | 18,505.82 | 83,374 |
| 2024-11-29 | 20,400.00 | 20,950.00 | 20,200.00 | 20,200.00 | 18,879.68 | 112,852 |
| 2024-11-28 | 20,600.00 | 20,700.00 | 20,200.00 | 20,400.00 | 19,066.60 | 68,562 |
| 2024-11-27 | 21,300.00 | 22,150.00 | 20,650.00 | 20,800.00 | 19,440.46 | 545,038 |
| 2024-11-26 | 20,250.00 | 21,150.00 | 20,150.00 | 20,850.00 | 19,487.19 | 120,116 |
| 2024-11-25 | 19,480.00 | 20,300.00 | 19,310.00 | 20,150.00 | 18,832.94 | 80,878 |
| 2024-11-22 | 19,560.00 | 19,870.00 | 19,250.00 | 19,300.00 | 18,038.50 | 70,567 |
| 2024-11-21 | 18,900.00 | 19,920.00 | 18,860.00 | 19,610.00 | 18,328.24 | 111,281 |
| 2024-11-20 | 19,240.00 | 19,320.00 | 18,900.00 | 18,910.00 | 17,673.99 | 54,652 |
| 2024-11-19 | 19,400.00 | 19,460.00 | 19,140.00 | 19,300.00 | 18,038.50 | 23,752 |
| 2024-11-18 | 19,440.00 | 19,860.00 | 19,130.00 | 19,400.00 | 18,131.97 | 56,241 |
| 2024-11-15 | 19,000.00 | 19,950.00 | 18,360.00 | 19,440.00 | 18,169.35 | 119,917 |
| 2024-11-14 | 18,630.00 | 19,370.00 | 18,630.00 | 19,050.00 | 17,804.84 | 58,561 |
| 2024-11-13 | 19,500.00 | 19,890.00 | 18,670.00 | 18,880.00 | 17,645.96 | 84,434 |
| 2024-11-12 | 20,400.00 | 20,700.00 | 19,490.00 | 19,520.00 | 18,244.12 | 121,203 |
| 2024-11-11 | 20,600.00 | 21,150.00 | 19,990.00 | 20,400.00 | 19,066.60 | 113,731 |
| 2024-11-08 | 20,750.00 | 20,900.00 | 20,100.00 | 20,450.00 | 19,113.34 | 59,965 |
| 2024-11-07 | 20,300.00 | 20,850.00 | 20,000.00 | 20,800.00 | 19,440.46 | 148,236 |
| 2024-11-06 | 19,670.00 | 20,600.00 | 19,400.00 | 20,350.00 | 19,019.87 | 95,806 |
| 2024-11-05 | 19,540.00 | 19,760.00 | 19,400.00 | 19,650.00 | 18,365.63 | 40,926 |
| 2024-11-04 | 19,910.00 | 20,100.00 | 19,560.00 | 19,620.00 | 18,337.59 | 64,132 |
| 2024-11-01 | 19,700.00 | 20,350.00 | 19,590.00 | 20,100.00 | 18,786.21 | 229,100 |
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.