Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	60,100.00	60,400.00	59,400.00	59,800.00	51,274.53	125,712
2023-02-07	59,900.00	60,900.00	59,300.00	59,600.00	51,103.04	149,959
2023-02-06	60,300.00	61,100.00	59,400.00	60,100.00	51,531.76	134,167
2023-02-03	60,400.00	60,700.00	59,300.00	60,200.00	51,617.50	167,464
2023-02-02	61,900.00	62,200.00	60,500.00	60,500.00	51,874.73	167,436
2023-02-01	60,900.00	61,300.00	60,300.00	61,300.00	52,560.68	148,652
2023-01-31	62,500.00	63,000.00	61,000.00	61,100.00	52,389.19	205,247
2023-01-30	63,400.00	63,500.00	62,200.00	62,500.00	53,589.60	180,020
2023-01-27	63,000.00	64,200.00	62,700.00	63,900.00	54,790.01	197,779
2023-01-26	62,400.00	63,300.00	62,400.00	63,200.00	54,189.81	120,276
2023-01-25	63,000.00	63,600.00	62,500.00	63,000.00	54,018.32	143,923
2023-01-20	62,100.00	63,200.00	62,100.00	63,200.00	54,189.81	139,840
2023-01-19	59,800.00	62,700.00	59,700.00	62,500.00	53,589.60	232,483
2023-01-18	60,900.00	61,000.00	59,700.00	60,300.00	51,703.25	118,206
2023-01-17	59,400.00	60,900.00	58,500.00	60,800.00	52,131.96	218,619
2023-01-16	59,800.00	60,000.00	58,600.00	58,900.00	50,502.84	142,501
2023-01-13	58,300.00	59,800.00	57,500.00	59,800.00	51,274.53	244,289
2023-01-12	56,400.00	57,800.00	56,300.00	57,300.00	49,130.95	168,434
2023-01-11	56,900.00	57,300.00	56,100.00	56,500.00	48,445.00	152,425
2023-01-10	56,700.00	57,100.00	55,600.00	56,500.00	48,445.00	163,811
2023-01-09	56,600.00	57,100.00	55,800.00	56,300.00	48,273.51	143,861
2023-01-06	55,000.00	56,300.00	54,700.00	56,000.00	48,016.28	137,446
2023-01-05	54,700.00	55,800.00	54,200.00	55,500.00	47,587.57	201,476
2023-01-04	54,400.00	55,700.00	54,400.00	54,600.00	46,815.88	153,600
2023-01-03	56,400.00	56,700.00	54,700.00	55,400.00	47,501.82	137,867
2023-01-02	57,500.00	58,300.00	56,200.00	56,400.00	48,359.26	80,622
2022-12-29	59,400.00	59,800.00	57,100.00	57,100.00	48,959.46	180,151
2022-12-28	60,000.00	60,200.00	59,000.00	60,100.00	51,531.76	292,956
2022-12-27	64,000.00	64,100.00	62,700.00	63,700.00	51,446.02	395,672
2022-12-26	64,500.00	64,700.00	63,700.00	63,800.00	51,526.78	151,106
2022-12-23	65,000.00	65,000.00	64,100.00	64,700.00	52,253.65	106,745
2022-12-22	65,000.00	65,200.00	64,600.00	65,100.00	52,576.70	102,762
2022-12-21	64,900.00	65,200.00	64,600.00	65,000.00	52,495.94	108,593
2022-12-20	65,100.00	65,200.00	64,200.00	64,200.00	51,849.83	94,165
2022-12-19	64,500.00	65,300.00	64,100.00	65,000.00	52,495.94	132,843
2022-12-16	64,400.00	65,100.00	64,100.00	64,900.00	52,415.17	227,984
2022-12-15	65,400.00	65,500.00	64,900.00	65,100.00	52,576.70	113,323
2022-12-14	65,000.00	65,500.00	64,600.00	65,400.00	52,818.99	179,827
2022-12-13	65,000.00	65,000.00	64,200.00	64,500.00	52,092.12	128,254
2022-12-12	64,200.00	65,000.00	63,800.00	64,900.00	52,415.17	193,983
2022-12-09	63,800.00	64,200.00	63,300.00	63,800.00	51,526.78	121,915
2022-12-08	64,400.00	64,400.00	62,700.00	63,300.00	51,122.97	190,241
2022-12-07	64,700.00	64,800.00	63,700.00	63,900.00	51,607.54	139,183
2022-12-06	64,200.00	64,800.00	63,800.00	64,700.00	52,253.65	108,083
2022-12-05	63,100.00	64,700.00	62,900.00	64,200.00	51,849.83	109,804
2022-12-02	65,000.00	65,100.00	63,500.00	63,600.00	51,365.25	131,462
2022-12-01	64,600.00	65,000.00	64,400.00	65,000.00	52,495.94	108,867
2022-11-30	64,400.00	65,000.00	64,000.00	64,500.00	52,092.12	205,028
2022-11-29	64,800.00	64,900.00	64,100.00	64,800.00	52,334.41	104,564
2022-11-28	64,500.00	64,700.00	63,400.00	64,500.00	52,092.12	92,647
2022-11-25	64,300.00	64,800.00	64,000.00	64,700.00	52,253.65	86,888
2022-11-24	64,700.00	64,900.00	63,700.00	64,100.00	51,769.07	82,804
2022-11-23	63,300.00	64,900.00	63,200.00	64,800.00	52,334.41	179,225
2022-11-22	64,000.00	64,500.00	63,300.00	63,600.00	51,365.25	99,768
2022-11-21	62,900.00	64,200.00	62,100.00	64,200.00	51,849.83	232,488
2022-11-18	61,500.00	63,000.00	61,500.00	62,900.00	50,799.91	113,400
2022-11-17	62,700.00	62,800.00	61,600.00	62,000.00	50,073.05	65,500
2022-11-16	61,800.00	62,800.00	61,300.00	62,200.00	50,234.57	103,335
2022-11-15	62,800.00	62,800.00	61,400.00	61,600.00	49,750.00	95,032
2022-11-14	62,000.00	62,600.00	61,100.00	62,400.00	50,396.10	153,895

← NewerPage 16 of 21 · 1,228 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.