Hyundai E P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,201.26 | 0 |
| 2022-03-16 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,201.26 | 0 |
| 2022-03-15 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,201.26 | 0 |
| 2022-03-14 | 4,870.00 | 4,890.00 | 4,775.00 | 4,790.00 | 4,201.26 | 43,148 |
| 2022-03-11 | 4,845.00 | 4,965.00 | 4,845.00 | 4,905.00 | 4,302.13 | 47,914 |
| 2022-03-10 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,214.42 | 0 |
| 2022-03-08 | 4,835.00 | 4,855.00 | 4,795.00 | 4,805.00 | 4,214.42 | 13,236 |
| 2022-03-07 | 4,970.00 | 4,990.00 | 4,850.00 | 4,885.00 | 4,284.58 | 47,603 |
| 2022-03-04 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,324.05 | 0 |
| 2022-03-03 | 4,900.00 | 4,945.00 | 4,880.00 | 4,930.00 | 4,324.05 | 29,158 |
| 2022-03-02 | 4,850.00 | 4,900.00 | 4,825.00 | 4,900.00 | 4,297.74 | 36,357 |
| 2022-02-28 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,161.79 | 0 |
| 2022-02-25 | 4,665.00 | 4,750.00 | 4,665.00 | 4,745.00 | 4,161.79 | 22,081 |
| 2022-02-24 | 4,710.00 | 4,730.00 | 4,615.00 | 4,650.00 | 4,078.47 | 57,192 |
| 2022-02-23 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,240.73 | 0 |
| 2022-02-22 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,240.73 | 0 |
| 2022-02-21 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,240.73 | 0 |
| 2022-02-18 | 4,810.00 | 4,835.00 | 4,760.00 | 4,835.00 | 4,240.73 | 12,410 |
| 2022-02-17 | 4,810.00 | 4,915.00 | 4,780.00 | 4,810.00 | 4,218.80 | 29,325 |
| 2022-02-16 | 4,650.00 | 4,820.00 | 4,650.00 | 4,805.00 | 4,214.42 | 27,366 |
| 2022-02-15 | 4,690.00 | 4,735.00 | 4,590.00 | 4,600.00 | 4,034.61 | 40,655 |
| 2022-02-14 | 4,845.00 | 4,845.00 | 4,670.00 | 4,705.00 | 4,126.71 | 48,869 |
| 2022-02-11 | 4,935.00 | 4,935.00 | 4,855.00 | 4,880.00 | 4,280.20 | 28,508 |
| 2022-02-10 | 4,945.00 | 4,955.00 | 4,860.00 | 4,935.00 | 4,328.44 | 31,329 |
| 2022-02-09 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,192.49 | 0 |
| 2022-02-08 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,192.49 | 0 |
| 2022-02-07 | 4,895.00 | 4,895.00 | 4,730.00 | 4,780.00 | 4,192.49 | 55,355 |
| 2022-02-04 | 4,770.00 | 4,870.00 | 4,700.00 | 4,860.00 | 4,262.66 | 110,827 |
| 2022-02-03 | 4,630.00 | 4,770.00 | 4,605.00 | 4,720.00 | 4,139.86 | 116,418 |
| 2022-01-28 | 4,395.00 | 4,480.00 | 4,290.00 | 4,480.00 | 3,929.36 | 166,215 |
| 2022-01-27 | 4,680.00 | 4,710.00 | 4,390.00 | 4,395.00 | 3,854.81 | 148,782 |
| 2022-01-26 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,060.93 | 0 |
| 2022-01-25 | 4,875.00 | 4,875.00 | 4,560.00 | 4,630.00 | 4,060.93 | 189,945 |
| 2022-01-24 | 5,020.00 | 5,060.00 | 4,815.00 | 4,840.00 | 4,245.11 | 171,084 |
| 2022-01-21 | 5,100.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,446.85 | 109,129 |
| 2022-01-20 | 5,040.00 | 5,140.00 | 4,990.00 | 5,130.00 | 4,499.47 | 138,038 |
| 2022-01-19 | 5,030.00 | 5,080.00 | 4,960.00 | 5,030.00 | 4,411.76 | 101,235 |
| 2022-01-18 | 5,200.00 | 5,240.00 | 4,960.00 | 4,985.00 | 4,372.29 | 295,046 |
| 2022-01-17 | 5,160.00 | 5,330.00 | 5,110.00 | 5,240.00 | 4,595.95 | 195,693 |
| 2022-01-16 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 4,525.78 | 0 |
| 2022-01-14 | 5,400.00 | 5,400.00 | 5,110.00 | 5,160.00 | 4,525.78 | 511,289 |
| 2022-01-13 | 5,740.00 | 5,740.00 | 5,410.00 | 5,460.00 | 4,788.91 | 331,582 |
| 2022-01-12 | 5,700.00 | 5,750.00 | 5,640.00 | 5,740.00 | 5,034.50 | 138,032 |
| 2022-01-11 | 5,700.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,016.95 | 50,287 |
| 2022-01-10 | 5,920.00 | 5,920.00 | 5,680.00 | 5,700.00 | 4,999.41 | 94,840 |
| 2022-01-07 | 5,750.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,087.12 | 60,132 |
| 2022-01-06 | 5,720.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,043.27 | 94,052 |
| 2022-01-05 | 5,950.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,087.12 | 104,152 |
| 2022-01-04 | 5,960.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,192.37 | 43,290 |
| 2022-01-03 | 5,950.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,157.29 | 38,577 |
| 2021-12-30 | 5,960.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,218.68 | 37,089 |
| 2021-12-29 | 5,970.00 | 6,030.00 | 5,900.00 | 5,920.00 | 5,192.37 | 39,800 |
| 2021-12-28 | 6,040.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,122.20 | 69,472 |
| 2021-12-27 | 6,040.00 | 6,050.00 | 5,970.00 | 6,010.00 | 5,147.90 | 35,545 |
| 2021-12-24 | 6,030.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,122.20 | 88,485 |
| 2021-12-23 | 5,880.00 | 6,090.00 | 5,880.00 | 6,010.00 | 5,147.90 | 105,969 |
| 2021-12-22 | 5,930.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,036.55 | 46,488 |
| 2021-12-21 | 5,880.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,062.25 | 59,340 |
| 2021-12-20 | 5,950.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,027.98 | 71,561 |
| 2021-12-17 | 5,800.00 | 6,040.00 | 5,780.00 | 5,940.00 | 5,087.94 | 141,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 160.0000 KRW |
| 2025-03-28 | 140.0000 KRW |
| 2023-12-27 | 140.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.