Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61,300.00	62,500.00	61,100.00	62,400.00	54,303.75	133,881
2023-07-31	62,100.00	62,200.00	61,100.00	61,600.00	53,607.55	167,584
2023-07-28	60,300.00	62,400.00	60,000.00	61,800.00	53,781.60	184,473
2023-07-27	61,300.00	61,900.00	59,900.00	60,900.00	52,998.37	226,240
2023-07-26	62,100.00	62,100.00	59,900.00	61,100.00	53,172.42	262,678
2023-07-25	59,500.00	62,200.00	59,300.00	62,000.00	53,955.65	278,017
2023-07-24	59,300.00	59,800.00	58,600.00	59,500.00	51,780.02	120,750
2023-07-21	58,900.00	60,100.00	58,400.00	60,000.00	52,215.14	120,689
2023-07-20	59,000.00	59,500.00	58,700.00	59,000.00	51,344.89	76,301
2023-07-19	59,500.00	59,800.00	58,900.00	59,400.00	51,692.99	93,886
2023-07-18	60,200.00	60,200.00	58,900.00	59,100.00	51,431.92	88,552
2023-07-17	60,900.00	61,000.00	59,600.00	59,900.00	52,128.12	134,836
2023-07-14	59,800.00	61,100.00	59,700.00	61,100.00	53,172.42	149,428
2023-07-13	60,000.00	60,400.00	59,500.00	59,500.00	51,780.02	148,238
2023-07-12	59,300.00	59,700.00	58,800.00	59,700.00	51,954.07	156,100
2023-07-11	60,200.00	60,300.00	58,500.00	59,300.00	51,605.97	195,744
2023-07-10	58,000.00	60,200.00	57,500.00	59,700.00	51,954.07	186,219
2023-07-07	58,100.00	58,200.00	56,900.00	57,800.00	50,300.59	308,792
2023-07-06	58,900.00	59,200.00	58,200.00	58,500.00	50,909.77	196,417
2023-07-05	59,100.00	59,700.00	58,300.00	58,600.00	50,996.79	151,826
2023-07-04	60,000.00	60,000.00	58,900.00	59,200.00	51,518.94	158,924
2023-07-03	60,000.00	60,500.00	59,400.00	60,000.00	52,215.14	134,151
2023-06-30	60,000.00	60,700.00	59,400.00	59,900.00	52,128.12	117,442
2023-06-29	60,400.00	60,900.00	59,600.00	59,600.00	51,867.04	114,104
2023-06-28	62,700.00	62,800.00	61,000.00	61,100.00	52,389.19	153,472
2023-06-27	62,500.00	62,900.00	61,800.00	62,600.00	53,675.35	135,568
2023-06-26	62,600.00	63,400.00	62,300.00	62,500.00	53,589.60	107,557
2023-06-23	62,900.00	63,000.00	62,100.00	62,300.00	53,418.12	159,753
2023-06-22	63,500.00	63,500.00	62,300.00	63,300.00	54,275.55	161,650
2023-06-21	63,100.00	63,900.00	62,500.00	63,500.00	54,447.04	248,102
2023-06-20	63,000.00	63,900.00	62,500.00	62,900.00	53,932.58	243,226
2023-06-19	61,600.00	63,500.00	61,300.00	63,400.00	54,361.29	367,957
2023-06-16	59,500.00	61,300.00	59,300.00	61,300.00	52,560.68	700,901
2023-06-15	59,700.00	59,800.00	58,900.00	59,100.00	50,674.33	170,754
2023-06-14	59,400.00	59,900.00	59,200.00	59,700.00	51,188.79	117,396
2023-06-13	59,900.00	60,000.00	59,200.00	59,400.00	50,931.56	149,874
2023-06-12	60,600.00	60,600.00	59,600.00	60,100.00	51,531.76	100,420
2023-06-09	60,500.00	60,500.00	59,600.00	60,100.00	51,531.76	138,114
2023-06-08	60,100.00	60,500.00	59,800.00	60,200.00	51,617.50	238,156
2023-06-07	59,400.00	60,200.00	59,300.00	60,100.00	51,531.76	209,140
2023-06-05	58,600.00	59,800.00	58,600.00	59,500.00	51,017.30	191,996
2023-06-02	57,400.00	58,600.00	57,400.00	58,500.00	50,159.87	144,842
2023-06-01	57,500.00	58,000.00	57,200.00	57,400.00	49,216.69	137,821
2023-05-31	57,700.00	58,200.00	57,100.00	57,100.00	48,959.46	733,227
2023-05-30	58,900.00	59,000.00	57,600.00	57,700.00	49,473.92	226,026
2023-05-26	59,100.00	59,400.00	58,600.00	58,800.00	50,417.10	103,663
2023-05-25	59,400.00	59,900.00	59,100.00	59,600.00	51,103.04	94,068
2023-05-24	59,200.00	60,500.00	59,000.00	59,700.00	51,188.79	233,526
2023-05-23	59,400.00	59,600.00	59,200.00	59,500.00	51,017.30	99,305
2023-05-22	57,900.00	59,400.00	57,900.00	59,400.00	50,931.56	167,819
2023-05-19	57,500.00	58,300.00	57,500.00	58,000.00	49,731.15	90,238
2023-05-18	57,300.00	57,700.00	57,100.00	57,700.00	49,473.92	137,064
2023-05-17	57,100.00	57,500.00	57,000.00	57,300.00	49,130.95	102,113
2023-05-16	57,500.00	57,700.00	57,100.00	57,400.00	49,216.69	124,236
2023-05-15	57,600.00	58,200.00	57,200.00	58,100.00	49,816.89	129,207
2023-05-12	58,500.00	58,600.00	57,600.00	57,900.00	49,645.41	223,457
2023-05-11	59,100.00	59,300.00	58,600.00	58,900.00	50,502.84	159,298
2023-05-10	58,900.00	59,200.00	58,500.00	59,200.00	50,760.07	122,918
2023-05-09	58,900.00	59,500.00	58,500.00	59,200.00	50,760.07	126,217
2023-05-08	58,000.00	59,400.00	57,900.00	58,900.00	50,502.84	145,536

← NewerPage 14 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.