Hyundai Heavy Industries Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66,900.00	68,600.00	65,300.00	68,100.00	61,909.10	304,376
2024-01-26	67,000.00	67,800.00	66,700.00	67,100.00	61,000.01	128,307
2024-01-25	67,500.00	67,700.00	66,500.00	67,400.00	61,272.74	155,977
2024-01-24	66,100.00	67,500.00	65,600.00	67,200.00	61,090.92	184,551
2024-01-23	65,900.00	66,500.00	64,700.00	66,100.00	60,090.92	201,177
2024-01-22	66,600.00	67,200.00	65,400.00	65,600.00	59,636.37	130,977
2024-01-19	67,200.00	67,500.00	64,900.00	66,500.00	60,454.56	236,988
2024-01-18	66,000.00	67,500.00	65,900.00	66,600.00	60,545.47	229,705
2024-01-17	67,600.00	68,300.00	65,300.00	65,700.00	59,727.28	275,243
2024-01-16	67,200.00	68,100.00	66,500.00	67,100.00	61,000.01	176,874
2024-01-15	65,200.00	68,300.00	64,900.00	67,700.00	61,545.47	602,411
2024-01-12	63,200.00	65,900.00	63,200.00	64,300.00	58,454.56	382,354
2024-01-11	63,200.00	64,500.00	62,900.00	63,600.00	57,818.19	321,584
2024-01-10	63,300.00	63,600.00	62,600.00	62,800.00	57,090.92	138,130
2024-01-09	63,700.00	63,700.00	62,800.00	63,200.00	57,454.56	97,965
2024-01-08	63,300.00	64,100.00	62,700.00	63,000.00	57,272.74	137,250
2024-01-05	63,000.00	63,400.00	62,100.00	62,700.00	57,000.01	129,383
2024-01-04	61,500.00	63,500.00	61,400.00	63,500.00	57,727.28	223,990
2024-01-03	62,100.00	62,500.00	61,600.00	61,900.00	56,272.74	136,125
2024-01-02	62,600.00	63,100.00	61,800.00	62,600.00	56,909.10	141,887
2023-12-28	61,100.00	63,500.00	60,700.00	63,300.00	57,545.47	245,220
2023-12-27	61,900.00	62,300.00	60,000.00	61,000.00	55,454.56	502,726
2023-12-26	64,500.00	64,700.00	63,600.00	64,300.00	56,727.28	371,639
2023-12-22	64,600.00	64,700.00	63,300.00	64,300.00	56,727.28	251,820
2023-12-21	63,700.00	64,600.00	62,900.00	64,100.00	56,550.84	277,092
2023-12-20	62,000.00	64,500.00	62,000.00	64,200.00	56,639.06	447,228
2023-12-19	61,300.00	62,000.00	61,300.00	61,900.00	54,609.94	155,772
2023-12-18	61,100.00	61,400.00	60,900.00	61,300.00	54,080.60	107,625
2023-12-15	61,400.00	61,900.00	61,100.00	61,100.00	53,904.15	264,937
2023-12-14	61,800.00	62,000.00	61,000.00	61,300.00	54,080.60	195,202
2023-12-13	61,400.00	61,700.00	61,000.00	61,500.00	54,257.04	125,227
2023-12-12	61,000.00	61,700.00	60,700.00	61,400.00	54,168.82	166,882
2023-12-11	61,500.00	61,600.00	60,600.00	60,800.00	53,639.48	122,476
2023-12-08	61,500.00	61,500.00	60,700.00	61,300.00	54,080.60	111,081
2023-12-07	60,600.00	61,600.00	60,300.00	61,200.00	53,992.38	166,749
2023-12-06	61,500.00	61,700.00	60,800.00	60,800.00	53,639.48	178,229
2023-12-05	60,300.00	61,700.00	60,300.00	61,200.00	53,992.38	194,132
2023-12-04	60,900.00	61,100.00	60,500.00	60,500.00	53,374.82	105,812
2023-12-01	60,400.00	61,000.00	60,100.00	60,800.00	53,639.48	257,594
2023-11-30	61,000.00	61,100.00	60,100.00	60,300.00	53,198.37	554,867
2023-11-29	61,500.00	61,800.00	60,800.00	61,000.00	53,815.93	189,907
2023-11-28	62,600.00	62,600.00	61,000.00	61,500.00	54,257.04	182,939
2023-11-27	61,200.00	62,500.00	60,800.00	62,200.00	54,874.60	240,402
2023-11-24	60,800.00	61,300.00	60,700.00	60,900.00	53,727.71	90,527
2023-11-23	61,300.00	61,900.00	60,800.00	60,900.00	53,727.71	141,224
2023-11-22	59,900.00	61,300.00	59,700.00	61,000.00	53,815.93	163,218
2023-11-21	60,500.00	60,800.00	59,800.00	60,200.00	53,110.15	149,623
2023-11-20	59,400.00	60,500.00	59,300.00	60,200.00	53,110.15	112,164
2023-11-17	59,500.00	59,600.00	59,100.00	59,300.00	52,316.14	145,056
2023-11-16	60,200.00	60,200.00	59,200.00	59,700.00	52,669.03	122,733
2023-11-15	59,600.00	60,200.00	59,100.00	60,200.00	53,110.15	164,081
2023-11-14	58,600.00	59,200.00	58,300.00	58,700.00	51,786.80	140,023
2023-11-13	59,600.00	59,600.00	58,000.00	58,100.00	51,257.47	213,645
2023-11-10	58,800.00	59,400.00	58,700.00	59,100.00	52,139.70	65,615
2023-11-09	58,700.00	59,800.00	58,700.00	59,200.00	52,227.92	126,628
2023-11-08	59,500.00	59,800.00	58,500.00	59,100.00	52,139.70	188,029
2023-11-07	60,000.00	60,400.00	59,200.00	59,600.00	52,580.81	112,881
2023-11-06	59,700.00	60,500.00	59,100.00	60,500.00	53,374.82	201,265
2023-11-03	59,000.00	59,200.00	58,400.00	59,000.00	52,051.47	107,051
2023-11-02	58,400.00	59,100.00	58,100.00	58,300.00	51,433.91	124,024

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.