Hyundai Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,400.00 | 7,530.00 | 7,380.00 | 7,420.00 | 6,423.14 | 38,845 |
| 2021-11-22 | 7,400.00 | 7,500.00 | 7,270.00 | 7,480.00 | 6,475.08 | 58,642 |
| 2021-11-19 | 7,290.00 | 7,540.00 | 7,290.00 | 7,390.00 | 6,397.17 | 49,840 |
| 2021-11-18 | 7,450.00 | 7,460.00 | 7,280.00 | 7,280.00 | 6,301.95 | 55,016 |
| 2021-11-17 | 7,330.00 | 7,790.00 | 7,160.00 | 7,480.00 | 6,475.08 | 254,379 |
| 2021-11-16 | 7,430.00 | 7,470.00 | 7,300.00 | 7,320.00 | 6,336.57 | 35,802 |
| 2021-11-15 | 7,450.00 | 7,480.00 | 7,390.00 | 7,410.00 | 6,414.48 | 39,685 |
| 2021-11-12 | 7,220.00 | 7,410.00 | 7,220.00 | 7,410.00 | 6,414.48 | 55,186 |
| 2021-11-11 | 7,150.00 | 7,280.00 | 7,100.00 | 7,210.00 | 6,241.35 | 62,192 |
| 2021-11-10 | 7,410.00 | 7,470.00 | 7,200.00 | 7,220.00 | 6,250.01 | 56,478 |
| 2021-11-09 | 7,540.00 | 7,640.00 | 7,470.00 | 7,480.00 | 6,475.08 | 55,702 |
| 2021-11-08 | 7,630.00 | 7,630.00 | 7,460.00 | 7,570.00 | 6,552.99 | 62,603 |
| 2021-11-05 | 7,740.00 | 7,740.00 | 7,480.00 | 7,670.00 | 6,639.55 | 54,737 |
| 2021-11-04 | 7,830.00 | 7,930.00 | 7,610.00 | 7,670.00 | 6,639.55 | 66,019 |
| 2021-11-03 | 7,960.00 | 7,990.00 | 7,750.00 | 7,750.00 | 6,708.80 | 92,133 |
| 2021-11-02 | 7,620.00 | 7,870.00 | 7,550.00 | 7,850.00 | 6,795.37 | 90,893 |
| 2021-11-01 | 7,760.00 | 7,850.00 | 7,520.00 | 7,520.00 | 6,509.70 | 52,137 |
| 2021-10-29 | 8,040.00 | 8,040.00 | 7,750.00 | 7,750.00 | 6,708.80 | 88,318 |
| 2021-10-28 | 8,000.00 | 8,210.00 | 7,860.00 | 7,950.00 | 6,881.93 | 295,230 |
| 2021-10-27 | 8,050.00 | 8,140.00 | 7,910.00 | 7,910.00 | 6,847.31 | 119,376 |
| 2021-10-26 | 7,930.00 | 8,320.00 | 7,900.00 | 8,050.00 | 6,968.50 | 720,393 |
| 2021-10-25 | 7,640.00 | 7,970.00 | 7,640.00 | 7,930.00 | 6,864.62 | 161,350 |
| 2021-10-22 | 7,640.00 | 7,650.00 | 7,500.00 | 7,640.00 | 6,613.58 | 83,032 |
| 2021-10-21 | 7,600.00 | 7,600.00 | 7,450.00 | 7,540.00 | 6,527.02 | 38,208 |
| 2021-10-20 | 7,590.00 | 7,640.00 | 7,500.00 | 7,500.00 | 6,492.39 | 37,142 |
| 2021-10-19 | 7,500.00 | 7,590.00 | 7,410.00 | 7,560.00 | 6,544.33 | 34,752 |
| 2021-10-18 | 7,540.00 | 7,590.00 | 7,400.00 | 7,530.00 | 6,518.36 | 54,288 |
| 2021-10-15 | 7,590.00 | 7,590.00 | 7,370.00 | 7,540.00 | 6,527.02 | 48,240 |
| 2021-10-14 | 7,370.00 | 7,580.00 | 7,370.00 | 7,490.00 | 6,483.73 | 55,199 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 166.0000 KRW |
| 2021-12-29 | 132.0000 KRW |
| 2020-12-29 | 132.0000 KRW |
| 2019-12-27 | 66.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.