Hyundai E P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 5,800.00 | 5,860.00 | 5,720.00 | 5,830.00 | 4,993.72 | 84,520 |
| 2021-12-15 | 5,680.00 | 5,790.00 | 5,680.00 | 5,740.00 | 4,916.63 | 44,168 |
| 2021-12-14 | 5,860.00 | 5,860.00 | 5,700.00 | 5,740.00 | 4,916.63 | 86,950 |
| 2021-12-13 | 5,820.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,019.42 | 60,529 |
| 2021-12-12 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 4,985.16 | 0 |
| 2021-12-10 | 5,880.00 | 5,930.00 | 5,780.00 | 5,820.00 | 4,985.16 | 56,944 |
| 2021-12-09 | 5,850.00 | 5,950.00 | 5,850.00 | 5,930.00 | 5,079.38 | 70,581 |
| 2021-12-08 | 5,740.00 | 5,950.00 | 5,650.00 | 5,850.00 | 5,010.85 | 191,834 |
| 2021-12-07 | 5,660.00 | 5,700.00 | 5,590.00 | 5,690.00 | 4,873.80 | 74,900 |
| 2021-12-06 | 5,530.00 | 5,630.00 | 5,420.00 | 5,610.00 | 4,805.28 | 71,752 |
| 2021-12-03 | 5,490.00 | 5,560.00 | 5,430.00 | 5,550.00 | 4,753.89 | 56,748 |
| 2021-12-02 | 5,200.00 | 5,490.00 | 5,200.00 | 5,470.00 | 4,685.36 | 120,161 |
| 2021-12-01 | 5,360.00 | 5,410.00 | 5,090.00 | 5,340.00 | 4,574.01 | 199,231 |
| 2021-11-30 | 5,640.00 | 5,650.00 | 5,240.00 | 5,340.00 | 4,574.01 | 338,180 |
| 2021-11-29 | 5,510.00 | 5,700.00 | 5,480.00 | 5,560.00 | 4,762.45 | 219,569 |
| 2021-11-26 | 6,020.00 | 6,020.00 | 5,650.00 | 5,680.00 | 4,865.24 | 355,650 |
| 2021-11-25 | 6,150.00 | 6,190.00 | 6,010.00 | 6,020.00 | 5,156.47 | 117,621 |
| 2021-11-24 | 6,120.00 | 6,200.00 | 6,000.00 | 6,170.00 | 5,284.95 | 216,073 |
| 2021-11-23 | 6,120.00 | 6,370.00 | 6,120.00 | 6,160.00 | 5,276.38 | 263,954 |
| 2021-11-22 | 6,220.00 | 6,220.00 | 6,030.00 | 6,130.00 | 5,250.69 | 185,842 |
| 2021-11-19 | 6,260.00 | 6,360.00 | 6,150.00 | 6,190.00 | 5,302.08 | 210,387 |
| 2021-11-18 | 6,400.00 | 6,430.00 | 6,240.00 | 6,310.00 | 5,404.87 | 276,606 |
| 2021-11-17 | 6,360.00 | 6,460.00 | 6,260.00 | 6,440.00 | 5,516.22 | 628,344 |
| 2021-11-16 | 5,850.00 | 6,350.00 | 5,850.00 | 6,330.00 | 5,422.00 | 1,421,478 |
| 2021-11-15 | 5,690.00 | 5,840.00 | 5,610.00 | 5,830.00 | 4,993.72 | 211,397 |
| 2021-11-12 | 5,550.00 | 5,780.00 | 5,540.00 | 5,620.00 | 4,813.84 | 90,861 |
| 2021-11-11 | 5,540.00 | 5,600.00 | 5,480.00 | 5,530.00 | 4,736.75 | 62,429 |
| 2021-11-10 | 5,730.00 | 5,730.00 | 5,520.00 | 5,570.00 | 4,771.02 | 178,437 |
| 2021-11-09 | 5,760.00 | 5,800.00 | 5,640.00 | 5,660.00 | 4,848.11 | 136,695 |
| 2021-11-08 | 5,700.00 | 5,760.00 | 5,570.00 | 5,750.00 | 4,925.20 | 97,439 |
| 2021-11-05 | 5,590.00 | 5,790.00 | 5,550.00 | 5,650.00 | 4,839.54 | 141,895 |
| 2021-11-04 | 5,680.00 | 5,690.00 | 5,500.00 | 5,570.00 | 4,771.02 | 266,419 |
| 2021-11-03 | 5,790.00 | 5,790.00 | 5,620.00 | 5,650.00 | 4,839.54 | 131,751 |
| 2021-11-02 | 5,710.00 | 5,850.00 | 5,710.00 | 5,740.00 | 4,916.63 | 88,607 |
| 2021-11-01 | 5,850.00 | 5,920.00 | 5,680.00 | 5,700.00 | 4,882.37 | 227,105 |
| 2021-10-29 | 6,000.00 | 6,060.00 | 5,870.00 | 5,870.00 | 5,027.98 | 219,868 |
| 2021-10-28 | 6,350.00 | 6,350.00 | 5,980.00 | 6,030.00 | 5,165.03 | 370,120 |
| 2021-10-27 | 6,220.00 | 6,340.00 | 6,150.00 | 6,250.00 | 5,353.47 | 285,447 |
| 2021-10-26 | 6,100.00 | 6,260.00 | 6,100.00 | 6,210.00 | 5,319.21 | 227,005 |
| 2021-10-25 | 6,030.00 | 6,080.00 | 5,950.00 | 6,050.00 | 5,182.16 | 104,784 |
| 2021-10-22 | 6,070.00 | 6,180.00 | 6,010.00 | 6,050.00 | 5,182.16 | 139,439 |
← NewerPage 21 of 21 · 1,241 trading days
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.