Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 79,500.00 | 80,000.00 | 78,400.00 | 78,900.00 | 73,575.83 | 175,129 |
| 2024-07-24 | 80,500.00 | 82,800.00 | 79,800.00 | 80,500.00 | 75,067.87 | 156,985 |
| 2024-07-23 | 78,800.00 | 81,400.00 | 78,500.00 | 80,500.00 | 75,067.87 | 184,128 |
| 2024-07-22 | 80,000.00 | 80,100.00 | 78,200.00 | 79,300.00 | 73,948.84 | 140,662 |
| 2024-07-19 | 80,500.00 | 80,500.00 | 78,300.00 | 79,300.00 | 73,948.84 | 163,465 |
| 2024-07-18 | 80,500.00 | 81,500.00 | 79,400.00 | 80,700.00 | 75,254.37 | 253,308 |
| 2024-07-17 | 81,200.00 | 82,500.00 | 78,900.00 | 79,400.00 | 74,042.09 | 268,545 |
| 2024-07-16 | 77,000.00 | 81,000.00 | 76,700.00 | 79,900.00 | 74,508.35 | 490,016 |
| 2024-07-15 | 77,100.00 | 77,700.00 | 76,000.00 | 76,100.00 | 70,964.78 | 160,770 |
| 2024-07-12 | 77,000.00 | 77,500.00 | 75,900.00 | 76,400.00 | 71,244.53 | 153,793 |
| 2024-07-11 | 73,900.00 | 77,300.00 | 73,600.00 | 77,000.00 | 71,804.05 | 478,670 |
| 2024-07-10 | 72,400.00 | 74,000.00 | 72,400.00 | 73,300.00 | 68,353.72 | 142,726 |
| 2024-07-09 | 73,300.00 | 73,700.00 | 72,000.00 | 73,200.00 | 68,260.47 | 114,740 |
| 2024-07-08 | 72,100.00 | 73,200.00 | 71,800.00 | 72,700.00 | 67,794.21 | 104,317 |
| 2024-07-05 | 74,700.00 | 74,700.00 | 72,100.00 | 72,500.00 | 67,607.71 | 230,982 |
| 2024-07-04 | 75,500.00 | 75,500.00 | 73,600.00 | 74,600.00 | 69,566.00 | 186,904 |
| 2024-07-03 | 74,300.00 | 75,400.00 | 73,900.00 | 75,000.00 | 69,939.01 | 230,794 |
| 2024-07-02 | 73,200.00 | 74,100.00 | 72,300.00 | 74,000.00 | 69,006.49 | 160,278 |
| 2024-07-01 | 74,200.00 | 74,400.00 | 73,000.00 | 73,900.00 | 68,913.23 | 180,289 |
| 2024-06-28 | 73,400.00 | 74,500.00 | 72,600.00 | 74,500.00 | 69,472.75 | 225,242 |
| 2024-06-27 | 72,400.00 | 74,000.00 | 71,500.00 | 73,300.00 | 68,353.72 | 249,931 |
| 2024-06-26 | 73,700.00 | 73,800.00 | 72,500.00 | 73,300.00 | 67,514.45 | 156,347 |
| 2024-06-25 | 73,100.00 | 74,000.00 | 72,400.00 | 74,000.00 | 68,159.20 | 246,058 |
| 2024-06-24 | 72,500.00 | 73,600.00 | 71,500.00 | 72,400.00 | 66,685.49 | 211,309 |
| 2024-06-21 | 71,100.00 | 72,900.00 | 71,100.00 | 72,400.00 | 66,685.49 | 345,022 |
| 2024-06-20 | 70,000.00 | 71,200.00 | 69,600.00 | 71,200.00 | 65,580.21 | 228,911 |
| 2024-06-19 | 68,900.00 | 70,800.00 | 68,700.00 | 70,000.00 | 64,474.92 | 285,962 |
| 2024-06-18 | 69,400.00 | 69,500.00 | 68,300.00 | 68,300.00 | 62,909.10 | 201,985 |
| 2024-06-17 | 69,100.00 | 69,400.00 | 68,500.00 | 69,100.00 | 63,645.96 | 142,671 |
| 2024-06-14 | 68,900.00 | 70,000.00 | 68,600.00 | 68,700.00 | 63,277.53 | 144,989 |
| 2024-06-13 | 69,500.00 | 70,000.00 | 68,700.00 | 69,300.00 | 63,830.17 | 257,998 |
| 2024-06-12 | 69,200.00 | 70,100.00 | 69,000.00 | 69,400.00 | 63,922.28 | 218,637 |
| 2024-06-11 | 67,600.00 | 69,600.00 | 67,600.00 | 69,100.00 | 63,645.96 | 260,696 |
| 2024-06-10 | 67,600.00 | 68,100.00 | 67,100.00 | 67,500.00 | 62,172.25 | 150,707 |
| 2024-06-07 | 66,700.00 | 68,800.00 | 66,700.00 | 68,100.00 | 62,724.89 | 244,900 |
| 2024-06-05 | 69,200.00 | 69,400.00 | 67,000.00 | 67,000.00 | 61,711.71 | 267,362 |
| 2024-06-04 | 70,300.00 | 70,800.00 | 68,200.00 | 69,000.00 | 63,553.85 | 325,665 |
| 2024-06-03 | 69,300.00 | 70,700.00 | 68,300.00 | 69,900.00 | 64,382.82 | 232,875 |
| 2024-05-31 | 69,300.00 | 70,300.00 | 67,800.00 | 68,700.00 | 63,277.53 | 490,272 |
| 2024-05-30 | 69,700.00 | 70,500.00 | 68,000.00 | 68,500.00 | 63,093.32 | 312,401 |
| 2024-05-29 | 67,900.00 | 70,800.00 | 67,800.00 | 69,600.00 | 64,106.49 | 423,450 |
| 2024-05-28 | 67,400.00 | 68,600.00 | 66,700.00 | 68,500.00 | 63,093.32 | 282,573 |
| 2024-05-27 | 68,600.00 | 68,600.00 | 67,200.00 | 67,500.00 | 62,172.25 | 205,870 |
| 2024-05-24 | 68,100.00 | 68,800.00 | 66,500.00 | 68,500.00 | 63,093.32 | 270,779 |
| 2024-05-23 | 66,400.00 | 69,400.00 | 66,100.00 | 68,800.00 | 63,369.64 | 277,101 |
| 2024-05-22 | 68,200.00 | 68,200.00 | 66,300.00 | 67,100.00 | 61,803.82 | 217,510 |
| 2024-05-21 | 67,000.00 | 68,200.00 | 67,000.00 | 68,200.00 | 62,817.00 | 179,834 |
| 2024-05-20 | 68,600.00 | 68,900.00 | 67,300.00 | 67,700.00 | 62,356.46 | 124,735 |
| 2024-05-17 | 67,900.00 | 68,700.00 | 67,500.00 | 68,100.00 | 62,724.89 | 138,485 |
| 2024-05-16 | 68,400.00 | 68,900.00 | 67,800.00 | 68,500.00 | 63,093.32 | 221,338 |
| 2024-05-14 | 67,900.00 | 68,000.00 | 67,200.00 | 67,700.00 | 62,356.46 | 154,309 |
| 2024-05-13 | 66,500.00 | 68,500.00 | 66,100.00 | 68,100.00 | 62,724.89 | 272,383 |
| 2024-05-10 | 65,400.00 | 66,200.00 | 64,900.00 | 66,000.00 | 60,790.64 | 146,516 |
| 2024-05-09 | 66,800.00 | 66,900.00 | 64,400.00 | 64,700.00 | 59,593.25 | 322,890 |
| 2024-05-08 | 64,700.00 | 67,400.00 | 63,600.00 | 66,500.00 | 61,251.18 | 378,157 |
| 2024-05-07 | 64,800.00 | 65,100.00 | 64,000.00 | 64,400.00 | 59,316.93 | 220,869 |
| 2024-05-03 | 64,700.00 | 64,800.00 | 63,300.00 | 64,200.00 | 59,132.71 | 181,042 |
| 2024-05-02 | 66,800.00 | 67,200.00 | 64,300.00 | 64,300.00 | 59,224.82 | 291,758 |
| 2024-04-30 | 68,500.00 | 68,700.00 | 66,900.00 | 67,400.00 | 62,080.14 | 209,825 |
| 2024-04-29 | 65,700.00 | 69,200.00 | 65,300.00 | 68,500.00 | 63,093.32 | 387,279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 1,300.0000 KRW |
| 2026-05-27 | 1,300.0000 KRW |
| 2026-02-26 | 1,300.0000 KRW |
| 2025-12-29 | 1,300.0000 KRW |
| 2025-09-29 | 900.0000 KRW |
| 2025-06-27 | 900.0000 KRW |
| 2025-03-28 | 900.0000 KRW |
| 2025-02-27 | 900.0000 KRW |
| 2024-09-27 | 900.0000 KRW |
| 2024-06-27 | 900.0000 KRW |
| 2024-03-28 | 900.0000 KRW |
| 2023-12-27 | 1,900.0000 KRW |
| 2023-09-26 | 900.0000 KRW |
| 2023-06-29 | 900.0000 KRW |
| 2022-12-28 | 3,700.0000 KRW |
| 2022-06-29 | 900.0000 KRW |
| 2021-12-29 | 3,700.0000 KRW |
| 2021-06-29 | 1,850.0000 KRW |
| 2020-12-29 | 18,500.0000 KRW |
| 2019-12-27 | 18,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.