Hyundai HT CoLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7,320.00 | 7,330.00 | 6,700.00 | 7,070.00 | 6,781.13 | 118,281 |
| 2025-04-28 | 7,460.00 | 7,480.00 | 7,200.00 | 7,320.00 | 7,020.92 | 39,111 |
| 2025-04-25 | 7,330.00 | 7,450.00 | 7,260.00 | 7,400.00 | 7,097.65 | 38,400 |
| 2025-04-24 | 7,160.00 | 7,370.00 | 7,140.00 | 7,330.00 | 7,030.51 | 45,587 |
| 2025-04-23 | 7,170.00 | 7,260.00 | 7,100.00 | 7,140.00 | 6,848.27 | 40,523 |
| 2025-04-22 | 7,260.00 | 7,300.00 | 7,130.00 | 7,220.00 | 6,925.01 | 60,997 |
| 2025-04-21 | 7,190.00 | 7,310.00 | 7,140.00 | 7,260.00 | 6,963.37 | 61,208 |
| 2025-04-18 | 7,040.00 | 7,240.00 | 6,980.00 | 7,200.00 | 6,905.82 | 63,133 |
| 2025-04-17 | 6,790.00 | 7,190.00 | 6,780.00 | 7,040.00 | 6,752.36 | 75,928 |
| 2025-04-16 | 6,910.00 | 6,910.00 | 6,770.00 | 6,850.00 | 6,570.12 | 36,234 |
| 2025-04-15 | 6,850.00 | 6,980.00 | 6,810.00 | 6,910.00 | 6,627.67 | 20,052 |
| 2025-04-14 | 6,660.00 | 6,930.00 | 6,660.00 | 6,850.00 | 6,570.12 | 23,771 |
| 2025-04-11 | 6,930.00 | 7,030.00 | 6,610.00 | 6,640.00 | 6,368.70 | 73,479 |
| 2025-04-10 | 6,800.00 | 7,000.00 | 6,760.00 | 6,940.00 | 6,656.45 | 49,078 |
| 2025-04-09 | 6,760.00 | 6,840.00 | 6,590.00 | 6,760.00 | 6,483.80 | 35,326 |
| 2025-04-08 | 6,430.00 | 6,890.00 | 6,430.00 | 6,760.00 | 6,483.80 | 84,066 |
| 2025-04-07 | 6,440.00 | 6,570.00 | 6,330.00 | 6,480.00 | 6,215.24 | 39,426 |
| 2025-04-04 | 6,410.00 | 6,500.00 | 6,310.00 | 6,500.00 | 6,234.42 | 35,558 |
| 2025-04-03 | 6,190.00 | 6,440.00 | 6,190.00 | 6,440.00 | 6,176.87 | 18,005 |
| 2025-04-02 | 6,260.00 | 6,440.00 | 6,260.00 | 6,410.00 | 6,148.10 | 11,616 |
| 2025-04-01 | 6,380.00 | 6,430.00 | 6,220.00 | 6,410.00 | 6,148.10 | 34,640 |
| 2025-03-31 | 6,340.00 | 6,380.00 | 6,120.00 | 6,380.00 | 6,119.33 | 16,305 |
| 2025-03-28 | 6,300.00 | 6,500.00 | 6,210.00 | 6,350.00 | 6,090.55 | 33,183 |
| 2025-03-27 | 6,260.00 | 6,380.00 | 6,220.00 | 6,330.00 | 6,071.37 | 25,577 |
| 2025-03-26 | 6,200.00 | 6,440.00 | 6,170.00 | 6,250.00 | 5,994.64 | 66,595 |
| 2025-03-25 | 6,330.00 | 6,330.00 | 6,070.00 | 6,200.00 | 5,946.68 | 53,026 |
| 2025-03-24 | 6,410.00 | 6,410.00 | 6,280.00 | 6,310.00 | 6,052.19 | 18,511 |
| 2025-03-21 | 6,300.00 | 6,410.00 | 6,300.00 | 6,410.00 | 6,148.10 | 16,567 |
| 2025-03-20 | 6,350.00 | 6,400.00 | 6,310.00 | 6,400.00 | 6,138.51 | 12,983 |
| 2025-03-19 | 6,400.00 | 6,410.00 | 6,350.00 | 6,400.00 | 6,138.51 | 19,132 |
| 2025-03-18 | 6,420.00 | 6,450.00 | 6,350.00 | 6,440.00 | 6,176.87 | 36,073 |
| 2025-03-17 | 6,380.00 | 6,420.00 | 6,270.00 | 6,420.00 | 6,157.69 | 25,633 |
| 2025-03-14 | 6,290.00 | 6,380.00 | 6,220.00 | 6,380.00 | 6,119.33 | 17,403 |
| 2025-03-13 | 6,280.00 | 6,350.00 | 6,240.00 | 6,330.00 | 6,071.37 | 22,063 |
| 2025-03-12 | 6,290.00 | 6,340.00 | 6,200.00 | 6,300.00 | 6,042.59 | 19,165 |
| 2025-03-11 | 6,210.00 | 6,830.00 | 6,120.00 | 6,280.00 | 6,023.41 | 243,862 |
| 2025-03-10 | 6,240.00 | 6,330.00 | 6,120.00 | 6,330.00 | 6,071.37 | 21,005 |
| 2025-03-07 | 6,210.00 | 6,260.00 | 6,170.00 | 6,240.00 | 5,985.05 | 10,011 |
| 2025-03-06 | 6,300.00 | 6,350.00 | 6,200.00 | 6,270.00 | 6,013.82 | 11,596 |
| 2025-03-05 | 6,300.00 | 6,480.00 | 6,230.00 | 6,300.00 | 6,042.59 | 40,252 |
| 2025-03-04 | 6,180.00 | 6,305.00 | 6,160.00 | 6,300.00 | 6,042.59 | 22,592 |
| 2025-02-28 | 6,170.00 | 6,240.00 | 6,140.00 | 6,230.00 | 5,975.45 | 13,802 |
| 2025-02-27 | 6,120.00 | 6,250.00 | 6,120.00 | 6,250.00 | 5,994.64 | 12,131 |
| 2025-02-26 | 6,160.00 | 6,220.00 | 6,140.00 | 6,150.00 | 5,898.72 | 15,151 |
| 2025-02-25 | 6,140.00 | 6,250.00 | 6,110.00 | 6,230.00 | 5,975.45 | 11,882 |
| 2025-02-24 | 6,160.00 | 6,160.00 | 6,070.00 | 6,140.00 | 5,889.13 | 23,664 |
| 2025-02-21 | 6,180.00 | 6,200.00 | 6,140.00 | 6,190.00 | 5,937.09 | 9,900 |
| 2025-02-20 | 6,230.00 | 6,270.00 | 6,180.00 | 6,180.00 | 5,927.50 | 22,746 |
| 2025-02-19 | 6,360.00 | 6,380.00 | 6,220.00 | 6,280.00 | 6,023.41 | 44,688 |
| 2025-02-18 | 6,110.00 | 6,390.00 | 6,100.00 | 6,360.00 | 6,100.14 | 63,391 |
| 2025-02-17 | 6,190.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,898.72 | 10,152 |
| 2025-02-14 | 6,180.00 | 6,230.00 | 6,110.00 | 6,210.00 | 5,956.27 | 9,326 |
| 2025-02-13 | 6,080.00 | 6,250.00 | 6,070.00 | 6,180.00 | 5,927.50 | 18,574 |
| 2025-02-12 | 6,090.00 | 6,120.00 | 6,050.00 | 6,120.00 | 5,869.95 | 9,675 |
| 2025-02-11 | 6,100.00 | 6,190.00 | 6,040.00 | 6,100.00 | 5,850.77 | 12,513 |
| 2025-02-10 | 5,970.00 | 6,250.00 | 5,940.00 | 6,140.00 | 5,889.13 | 49,469 |
| 2025-02-07 | 6,000.00 | 6,090.00 | 5,900.00 | 5,910.00 | 5,668.53 | 20,598 |
| 2025-02-06 | 6,110.00 | 6,140.00 | 6,020.00 | 6,020.00 | 5,774.03 | 15,116 |
| 2025-02-05 | 6,030.00 | 6,120.00 | 5,970.00 | 6,110.00 | 5,860.36 | 23,095 |
| 2025-02-04 | 5,900.00 | 6,090.00 | 5,900.00 | 5,940.00 | 5,697.30 | 23,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.