Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	57,900.00	58,000.00	57,300.00	57,500.00	50,728.13	108,316
2023-10-31	59,300.00	60,000.00	56,900.00	57,400.00	50,639.91	250,319
2023-10-30	58,900.00	59,100.00	58,200.00	58,800.00	51,875.03	151,922
2023-10-27	59,000.00	59,800.00	58,700.00	58,700.00	51,786.80	156,659
2023-10-26	60,800.00	60,900.00	58,700.00	59,000.00	52,051.47	266,550
2023-10-25	59,500.00	61,100.00	59,400.00	60,800.00	53,639.48	152,887
2023-10-24	60,200.00	60,300.00	58,700.00	59,400.00	52,404.36	183,855
2023-10-23	60,100.00	60,500.00	59,600.00	59,700.00	52,669.03	158,373
2023-10-20	61,200.00	61,300.00	60,300.00	60,500.00	53,374.82	155,904
2023-10-19	62,000.00	62,400.00	60,700.00	61,100.00	53,904.15	206,646
2023-10-18	61,200.00	62,800.00	61,200.00	62,600.00	55,227.50	236,620
2023-10-17	61,400.00	61,800.00	60,700.00	60,800.00	53,639.48	122,609
2023-10-16	61,200.00	61,700.00	60,700.00	60,900.00	53,727.71	168,804
2023-10-13	60,600.00	61,200.00	60,400.00	60,800.00	53,639.48	133,155
2023-10-12	61,400.00	61,600.00	60,900.00	61,200.00	53,992.38	256,563
2023-10-11	61,500.00	61,700.00	60,900.00	61,400.00	54,168.82	181,339
2023-10-10	61,400.00	61,600.00	60,700.00	61,100.00	53,904.15	217,373
2023-10-06	61,200.00	61,700.00	60,000.00	60,100.00	53,021.92	229,379
2023-10-05	64,300.00	64,300.00	61,000.00	61,200.00	53,992.38	417,034
2023-10-04	65,600.00	66,000.00	63,700.00	63,700.00	56,197.95	223,846
2023-09-27	64,200.00	67,000.00	64,000.00	66,300.00	58,491.74	221,199
2023-09-26	66,000.00	66,000.00	64,400.00	64,500.00	56,903.73	160,691
2023-09-25	67,400.00	67,500.00	65,900.00	66,300.00	57,697.73	173,709
2023-09-22	65,000.00	67,700.00	63,400.00	67,200.00	58,480.96	342,166
2023-09-21	67,000.00	67,400.00	65,500.00	65,600.00	57,088.56	336,074
2023-09-20	70,500.00	70,600.00	67,000.00	67,600.00	58,829.06	529,139
2023-09-19	72,400.00	72,400.00	69,600.00	70,100.00	61,004.69	257,939
2023-09-18	71,400.00	73,400.00	70,700.00	71,500.00	62,223.05	313,486
2023-09-15	70,400.00	71,800.00	70,000.00	70,500.00	61,352.79	506,040
2023-09-14	71,600.00	72,000.00	68,400.00	69,800.00	60,743.62	610,687
2023-09-13	70,800.00	71,500.00	69,400.00	71,100.00	61,874.95	388,330
2023-09-12	70,900.00	71,600.00	69,900.00	70,700.00	61,526.84	556,262
2023-09-11	68,700.00	75,500.00	68,700.00	70,800.00	61,613.87	2,044,375
2023-09-08	63,500.00	67,600.00	62,800.00	67,500.00	58,742.04	897,433
2023-09-07	60,800.00	63,900.00	60,400.00	63,700.00	55,435.08	689,787
2023-09-06	60,200.00	61,000.00	60,100.00	60,400.00	52,563.25	176,046
2023-09-05	59,900.00	60,600.00	59,700.00	60,000.00	52,215.14	122,093
2023-09-04	58,600.00	60,300.00	58,600.00	60,100.00	52,302.17	165,070
2023-09-01	58,800.00	59,400.00	58,500.00	58,500.00	50,909.77	148,212
2023-08-31	59,200.00	59,400.00	58,600.00	59,100.00	51,431.92	260,240
2023-08-30	59,800.00	59,800.00	59,000.00	59,100.00	51,431.92	79,409
2023-08-29	59,800.00	60,000.00	59,200.00	59,500.00	51,780.02	69,172
2023-08-28	59,000.00	59,900.00	58,600.00	59,600.00	51,867.04	113,246
2023-08-25	58,200.00	58,400.00	57,700.00	58,400.00	50,822.74	84,690
2023-08-24	59,000.00	59,100.00	58,200.00	58,400.00	50,822.74	131,354
2023-08-23	58,300.00	59,200.00	58,300.00	59,000.00	51,344.89	82,845
2023-08-22	59,600.00	59,600.00	58,400.00	58,800.00	51,170.84	129,177
2023-08-21	59,100.00	59,500.00	58,600.00	59,100.00	51,431.92	69,713
2023-08-18	58,600.00	58,900.00	58,500.00	58,600.00	50,996.79	89,895
2023-08-17	59,000.00	59,400.00	58,100.00	59,200.00	51,518.94	132,519
2023-08-16	60,300.00	60,400.00	59,200.00	59,200.00	51,518.94	158,061
2023-08-14	61,500.00	62,400.00	60,600.00	60,900.00	52,998.37	143,174
2023-08-11	61,400.00	62,100.00	61,400.00	61,800.00	53,781.60	109,137
2023-08-10	62,500.00	63,400.00	61,300.00	61,800.00	53,781.60	140,779
2023-08-09	63,800.00	63,800.00	61,900.00	62,500.00	54,390.78	123,682
2023-08-08	63,600.00	64,500.00	63,100.00	63,800.00	55,522.10	191,204
2023-08-07	62,300.00	63,700.00	61,800.00	63,000.00	54,825.90	236,382
2023-08-04	61,800.00	63,000.00	60,800.00	62,500.00	54,390.78	176,544
2023-08-03	61,700.00	62,200.00	60,600.00	61,400.00	53,433.50	120,894
2023-08-02	62,000.00	62,900.00	61,100.00	61,800.00	53,781.60	112,059

← NewerPage 13 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.