Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	58,600.00	58,700.00	57,400.00	57,900.00	49,645.41	259,399
2023-05-03	59,400.00	59,700.00	59,100.00	59,300.00	50,845.81	107,440
2023-05-02	58,900.00	59,800.00	58,900.00	59,800.00	51,274.53	137,933
2023-04-28	58,900.00	59,300.00	58,100.00	59,200.00	50,760.07	166,714
2023-04-27	58,700.00	59,000.00	57,700.00	58,900.00	50,502.84	93,836
2023-04-26	59,100.00	59,700.00	58,700.00	58,700.00	50,331.35	109,741
2023-04-25	60,100.00	60,100.00	59,100.00	59,400.00	50,931.56	102,046
2023-04-24	60,000.00	60,200.00	59,200.00	60,100.00	51,531.76	88,569
2023-04-21	59,400.00	60,100.00	58,700.00	60,000.00	51,446.02	145,409
2023-04-20	59,600.00	60,500.00	59,300.00	60,000.00	51,446.02	84,676
2023-04-19	59,700.00	60,300.00	59,300.00	59,800.00	51,274.53	110,626
2023-04-18	60,000.00	60,900.00	59,600.00	59,900.00	51,360.27	111,814
2023-04-17	60,100.00	61,000.00	59,900.00	60,400.00	51,788.99	137,360
2023-04-14	59,000.00	60,700.00	59,000.00	60,000.00	51,446.02	182,379
2023-04-13	58,800.00	59,000.00	58,100.00	59,000.00	50,588.58	165,769
2023-04-12	58,200.00	59,300.00	58,200.00	58,800.00	50,417.10	104,431
2023-04-11	57,200.00	58,500.00	57,100.00	58,300.00	49,988.38	148,034
2023-04-10	56,600.00	57,700.00	56,300.00	57,000.00	48,873.72	116,584
2023-04-07	57,600.00	58,100.00	56,500.00	56,900.00	48,787.97	196,695
2023-04-06	58,800.00	59,000.00	57,700.00	57,900.00	49,645.41	104,781
2023-04-05	59,500.00	59,700.00	58,500.00	58,800.00	50,417.10	107,794
2023-04-04	59,500.00	59,600.00	58,600.00	59,300.00	50,845.81	87,689
2023-04-03	58,800.00	59,400.00	58,500.00	58,800.00	50,417.10	137,323
2023-03-31	57,800.00	58,500.00	57,600.00	58,100.00	49,816.89	101,379
2023-03-30	57,900.00	58,300.00	57,000.00	57,800.00	49,559.66	160,760
2023-03-29	58,000.00	58,200.00	57,400.00	57,800.00	49,559.66	78,322
2023-03-28	56,900.00	58,100.00	56,800.00	57,700.00	49,473.92	109,617
2023-03-27	57,400.00	57,400.00	56,600.00	56,700.00	48,616.49	70,578
2023-03-24	56,500.00	57,200.00	56,400.00	56,900.00	48,787.97	85,332
2023-03-23	56,900.00	57,300.00	56,400.00	57,000.00	48,873.72	87,740
2023-03-22	56,900.00	57,100.00	56,500.00	56,900.00	48,787.97	90,501
2023-03-21	56,200.00	56,800.00	56,100.00	56,500.00	48,445.00	89,861
2023-03-20	56,500.00	56,800.00	55,900.00	56,000.00	48,016.28	100,624
2023-03-17	56,300.00	56,900.00	56,000.00	56,400.00	48,359.26	148,516
2023-03-16	56,100.00	56,700.00	55,900.00	56,100.00	48,102.03	149,458
2023-03-15	56,400.00	57,600.00	56,100.00	57,000.00	48,873.72	125,755
2023-03-14	57,000.00	57,500.00	55,800.00	56,000.00	48,016.28	205,060
2023-03-13	55,900.00	57,800.00	55,900.00	57,500.00	49,302.43	128,569
2023-03-10	57,000.00	57,400.00	56,100.00	56,500.00	48,445.00	214,685
2023-03-09	57,900.00	58,400.00	57,200.00	57,400.00	49,216.69	190,831
2023-03-08	58,000.00	58,800.00	57,200.00	57,700.00	49,473.92	204,991
2023-03-07	58,800.00	59,500.00	58,500.00	58,700.00	50,331.35	106,942
2023-03-06	58,500.00	59,200.00	58,000.00	58,800.00	50,417.10	202,758
2023-03-03	59,500.00	60,000.00	58,300.00	58,500.00	50,159.87	241,054
2023-03-02	59,000.00	60,100.00	58,800.00	59,500.00	51,017.30	176,399
2023-02-28	60,500.00	60,600.00	59,100.00	59,400.00	50,931.56	246,539
2023-02-27	59,900.00	60,400.00	59,200.00	60,300.00	51,703.25	91,011
2023-02-24	59,900.00	60,600.00	59,900.00	60,100.00	51,531.76	95,228
2023-02-23	60,400.00	60,600.00	59,900.00	60,100.00	51,531.76	166,093
2023-02-22	61,000.00	61,400.00	60,400.00	60,700.00	52,046.22	99,098
2023-02-21	61,100.00	61,900.00	60,300.00	61,700.00	52,903.65	137,540
2023-02-20	62,100.00	62,100.00	61,000.00	61,300.00	52,560.68	86,580
2023-02-17	61,400.00	62,800.00	61,100.00	62,300.00	53,418.12	109,913
2023-02-16	61,400.00	62,200.00	61,100.00	61,900.00	53,075.14	159,454
2023-02-15	61,700.00	62,300.00	60,500.00	61,100.00	52,389.19	131,352
2023-02-14	62,400.00	63,200.00	61,400.00	61,500.00	52,732.17	143,636
2023-02-13	59,700.00	63,000.00	59,700.00	62,800.00	53,846.83	264,775
2023-02-10	59,400.00	60,100.00	58,800.00	60,100.00	51,531.76	100,834
2023-02-09	59,800.00	60,600.00	59,600.00	59,900.00	51,360.27	139,765
2023-02-08	60,100.00	60,400.00	59,400.00	59,800.00	51,274.53	125,712

← NewerPage 15 of 21 · 1,227 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.