Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 65,600.00 | 65,700.00 | 64,400.00 | 65,200.00 | 60,053.78 | 177,731 |
| 2024-04-25 | 64,200.00 | 66,000.00 | 64,100.00 | 65,200.00 | 60,053.78 | 237,255 |
| 2024-04-24 | 65,100.00 | 65,300.00 | 63,900.00 | 64,900.00 | 59,777.46 | 186,143 |
| 2024-04-23 | 62,800.00 | 66,100.00 | 62,600.00 | 64,700.00 | 59,593.25 | 347,430 |
| 2024-04-22 | 61,400.00 | 63,900.00 | 61,000.00 | 62,400.00 | 57,474.79 | 282,102 |
| 2024-04-19 | 61,000.00 | 61,200.00 | 59,400.00 | 60,500.00 | 55,724.75 | 333,626 |
| 2024-04-18 | 61,300.00 | 61,700.00 | 61,000.00 | 61,100.00 | 56,277.40 | 355,205 |
| 2024-04-17 | 65,200.00 | 65,400.00 | 61,100.00 | 61,100.00 | 56,277.40 | 526,248 |
| 2024-04-16 | 67,300.00 | 67,800.00 | 64,500.00 | 64,900.00 | 59,777.46 | 361,938 |
| 2024-04-15 | 67,600.00 | 69,000.00 | 66,800.00 | 68,000.00 | 62,632.78 | 187,002 |
| 2024-04-12 | 68,200.00 | 68,800.00 | 66,700.00 | 67,400.00 | 62,080.14 | 280,766 |
| 2024-04-11 | 68,300.00 | 69,200.00 | 66,600.00 | 68,400.00 | 63,001.21 | 395,803 |
| 2024-04-09 | 71,700.00 | 71,700.00 | 69,700.00 | 70,100.00 | 64,567.03 | 163,178 |
| 2024-04-08 | 71,000.00 | 72,100.00 | 70,700.00 | 71,200.00 | 65,580.21 | 154,552 |
| 2024-04-05 | 69,700.00 | 72,000.00 | 69,700.00 | 71,200.00 | 65,580.21 | 227,575 |
| 2024-04-04 | 70,200.00 | 70,700.00 | 69,200.00 | 70,200.00 | 64,659.14 | 217,649 |
| 2024-04-03 | 70,300.00 | 71,900.00 | 70,000.00 | 70,400.00 | 64,843.35 | 204,957 |
| 2024-04-02 | 69,900.00 | 71,300.00 | 69,800.00 | 70,300.00 | 64,751.24 | 144,956 |
| 2024-04-01 | 72,700.00 | 72,900.00 | 69,000.00 | 70,500.00 | 64,935.46 | 187,133 |
| 2024-03-29 | 69,400.00 | 72,800.00 | 69,400.00 | 71,900.00 | 66,224.96 | 454,704 |
| 2024-03-28 | 68,800.00 | 69,700.00 | 68,400.00 | 68,900.00 | 63,461.74 | 160,140 |
| 2024-03-27 | 69,100.00 | 69,700.00 | 68,200.00 | 69,200.00 | 62,909.10 | 263,525 |
| 2024-03-26 | 68,800.00 | 68,800.00 | 67,600.00 | 68,700.00 | 62,454.56 | 183,571 |
| 2024-03-25 | 68,900.00 | 68,900.00 | 67,200.00 | 68,100.00 | 61,909.10 | 211,380 |
| 2024-03-22 | 69,500.00 | 70,400.00 | 68,600.00 | 68,900.00 | 62,636.38 | 196,894 |
| 2024-03-21 | 70,600.00 | 70,900.00 | 69,400.00 | 70,100.00 | 63,727.28 | 202,085 |
| 2024-03-20 | 69,600.00 | 71,100.00 | 69,200.00 | 70,300.00 | 63,909.10 | 156,298 |
| 2024-03-19 | 70,300.00 | 71,000.00 | 68,700.00 | 68,900.00 | 62,636.38 | 193,219 |
| 2024-03-18 | 71,200.00 | 71,700.00 | 70,000.00 | 70,700.00 | 64,272.74 | 203,897 |
| 2024-03-15 | 70,000.00 | 71,900.00 | 69,600.00 | 70,500.00 | 64,090.92 | 419,476 |
| 2024-03-14 | 66,500.00 | 70,700.00 | 66,100.00 | 69,300.00 | 63,000.01 | 560,948 |
| 2024-03-13 | 67,600.00 | 67,600.00 | 65,000.00 | 65,900.00 | 59,909.10 | 459,938 |
| 2024-03-12 | 69,000.00 | 69,000.00 | 66,600.00 | 67,200.00 | 61,090.92 | 220,143 |
| 2024-03-11 | 68,400.00 | 68,900.00 | 67,800.00 | 68,400.00 | 62,181.83 | 160,753 |
| 2024-03-08 | 70,600.00 | 70,600.00 | 68,300.00 | 69,000.00 | 62,727.28 | 176,133 |
| 2024-03-07 | 68,900.00 | 70,800.00 | 67,800.00 | 69,800.00 | 63,454.56 | 212,147 |
| 2024-03-06 | 68,800.00 | 69,500.00 | 68,100.00 | 68,400.00 | 62,181.83 | 168,750 |
| 2024-03-05 | 68,900.00 | 70,400.00 | 68,700.00 | 69,000.00 | 62,727.28 | 122,874 |
| 2024-03-04 | 71,200.00 | 71,200.00 | 69,500.00 | 69,500.00 | 63,181.83 | 161,526 |
| 2024-02-29 | 70,100.00 | 71,400.00 | 70,000.00 | 70,700.00 | 64,272.74 | 182,233 |
| 2024-02-28 | 68,200.00 | 71,600.00 | 68,200.00 | 70,800.00 | 64,363.65 | 194,769 |
| 2024-02-27 | 69,400.00 | 69,400.00 | 67,800.00 | 68,200.00 | 62,000.01 | 193,068 |
| 2024-02-26 | 69,500.00 | 69,700.00 | 67,300.00 | 69,400.00 | 63,090.92 | 222,609 |
| 2024-02-23 | 69,300.00 | 70,500.00 | 68,500.00 | 69,300.00 | 63,000.01 | 249,778 |
| 2024-02-22 | 70,300.00 | 70,400.00 | 68,400.00 | 68,900.00 | 62,636.38 | 209,959 |
| 2024-02-21 | 72,100.00 | 72,200.00 | 68,100.00 | 69,500.00 | 63,181.83 | 342,904 |
| 2024-02-20 | 72,300.00 | 73,400.00 | 71,200.00 | 71,700.00 | 65,181.83 | 229,530 |
| 2024-02-19 | 71,400.00 | 73,500.00 | 71,300.00 | 72,200.00 | 65,636.38 | 226,880 |
| 2024-02-16 | 68,700.00 | 72,000.00 | 68,000.00 | 71,100.00 | 64,636.38 | 307,780 |
| 2024-02-15 | 70,600.00 | 70,700.00 | 66,500.00 | 68,000.00 | 61,818.19 | 341,293 |
| 2024-02-14 | 70,300.00 | 71,900.00 | 69,500.00 | 69,800.00 | 63,454.56 | 204,118 |
| 2024-02-13 | 72,800.00 | 73,600.00 | 70,000.00 | 71,100.00 | 64,636.38 | 358,833 |
| 2024-02-08 | 72,500.00 | 73,600.00 | 70,700.00 | 71,600.00 | 65,090.92 | 258,414 |
| 2024-02-07 | 70,600.00 | 73,000.00 | 69,600.00 | 71,600.00 | 65,090.92 | 275,524 |
| 2024-02-06 | 72,500.00 | 74,300.00 | 70,000.00 | 71,000.00 | 64,545.47 | 291,293 |
| 2024-02-05 | 69,900.00 | 75,300.00 | 68,400.00 | 73,600.00 | 66,909.10 | 724,338 |
| 2024-02-02 | 71,500.00 | 71,700.00 | 68,300.00 | 70,400.00 | 64,000.01 | 583,504 |
| 2024-02-01 | 71,300.00 | 73,000.00 | 70,500.00 | 72,000.00 | 65,454.56 | 587,237 |
| 2024-01-31 | 68,400.00 | 71,800.00 | 67,200.00 | 71,400.00 | 64,909.10 | 485,301 |
| 2024-01-30 | 68,700.00 | 71,000.00 | 68,000.00 | 68,300.00 | 62,090.92 | 463,350 |
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.