Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	62,500.00	62,800.00	61,200.00	61,800.00	49,911.52	161,308
2022-11-10	62,800.00	63,100.00	61,500.00	61,500.00	49,669.23	159,921
2022-11-09	64,200.00	64,300.00	62,700.00	63,100.00	50,961.44	144,639
2022-11-08	64,300.00	64,400.00	62,800.00	64,100.00	51,769.07	121,839
2022-11-07	62,400.00	63,900.00	61,800.00	63,800.00	51,526.78	207,657
2022-11-04	61,100.00	62,700.00	61,100.00	62,300.00	50,315.34	116,915
2022-11-03	60,700.00	61,800.00	60,300.00	61,400.00	49,588.47	120,731
2022-11-02	60,700.00	61,500.00	60,500.00	61,400.00	49,588.47	117,294
2022-11-01	61,500.00	61,600.00	60,800.00	61,100.00	49,346.18	87,502
2022-10-31	60,500.00	60,900.00	59,600.00	60,900.00	49,184.65	133,762
2022-10-28	59,200.00	61,300.00	58,800.00	60,300.00	48,700.08	215,383
2022-10-27	56,900.00	59,000.00	56,300.00	58,900.00	47,569.39	159,190
2022-10-26	56,200.00	56,600.00	55,400.00	56,200.00	45,388.79	72,841
2022-10-25	57,300.00	57,600.00	55,700.00	56,500.00	45,631.08	119,728
2022-10-24	58,200.00	58,400.00	56,900.00	57,200.00	46,196.42	101,093
2022-10-21	58,000.00	58,300.00	57,200.00	57,500.00	46,438.71	90,801
2022-10-20	58,300.00	59,000.00	57,700.00	58,400.00	47,165.58	157,486
2022-10-19	58,600.00	58,800.00	57,700.00	58,800.00	47,488.63	68,983
2022-10-18	58,700.00	58,900.00	57,300.00	58,200.00	47,004.05	63,200
2022-10-17	58,400.00	58,400.00	57,300.00	57,800.00	46,681.00	69,734
2022-10-14	57,700.00	59,500.00	57,300.00	58,500.00	47,246.34	123,716
2022-10-13	57,500.00	58,100.00	57,000.00	57,400.00	46,357.95	112,121
2022-10-12	56,700.00	58,200.00	56,600.00	58,000.00	46,842.53	88,187
2022-10-11	58,300.00	58,700.00	57,100.00	57,600.00	46,519.48	121,631
2022-10-07	57,300.00	59,100.00	57,200.00	59,100.00	47,730.92	180,180
2022-10-06	57,800.00	58,800.00	57,400.00	57,900.00	46,761.76	96,448
2022-10-05	57,400.00	57,700.00	56,200.00	57,300.00	46,277.19	126,865
2022-10-04	54,600.00	57,200.00	54,300.00	56,900.00	45,954.14	166,091
2022-09-30	55,500.00	55,500.00	53,500.00	54,100.00	43,692.77	173,857
2022-09-29	54,700.00	55,700.00	54,200.00	55,000.00	44,419.64	150,024
2022-09-28	55,000.00	55,800.00	53,300.00	54,200.00	43,773.53	161,962
2022-09-27	56,900.00	56,900.00	54,800.00	55,900.00	45,146.51	164,666
2022-09-26	58,600.00	58,600.00	55,800.00	56,100.00	45,308.03	188,719
2022-09-23	60,300.00	60,300.00	59,100.00	59,200.00	47,811.68	83,591
2022-09-22	58,600.00	60,200.00	58,300.00	60,000.00	48,457.79	131,841
2022-09-21	58,000.00	60,100.00	58,000.00	59,000.00	47,650.16	96,520
2022-09-20	58,900.00	59,400.00	57,700.00	58,700.00	47,407.87	132,359
2022-09-19	58,500.00	58,900.00	57,600.00	58,300.00	47,084.82	85,459
2022-09-16	58,600.00	59,300.00	57,900.00	58,500.00	47,246.34	196,489
2022-09-15	59,000.00	59,900.00	58,900.00	59,500.00	48,053.97	100,101
2022-09-14	59,900.00	60,100.00	58,800.00	58,800.00	47,488.63	151,708
2022-09-13	60,900.00	61,400.00	60,100.00	60,900.00	49,184.65	115,133
2022-09-08	60,900.00	61,300.00	59,000.00	60,000.00	48,457.79	220,387
2022-09-07	61,800.00	62,300.00	60,300.00	60,700.00	49,023.13	129,082
2022-09-06	62,100.00	62,500.00	61,700.00	62,300.00	50,315.34	70,354
2022-09-05	61,900.00	62,100.00	61,200.00	61,600.00	49,750.00	78,429
2022-09-02	61,300.00	62,000.00	60,300.00	61,700.00	49,830.76	138,579
2022-09-01	62,500.00	63,300.00	61,200.00	61,600.00	49,750.00	178,872
2022-08-31	62,600.00	63,200.00	61,300.00	63,200.00	51,042.20	280,474
2022-08-30	62,200.00	63,000.00	62,000.00	62,900.00	50,799.91	200,295
2022-08-29	60,700.00	62,100.00	60,700.00	61,900.00	49,992.28	144,286
2022-08-26	62,000.00	62,500.00	61,600.00	62,500.00	50,476.86	167,619
2022-08-25	62,500.00	62,700.00	61,500.00	61,900.00	49,992.28	188,687
2022-08-24	60,700.00	62,400.00	60,600.00	62,200.00	50,234.57	226,857
2022-08-23	59,100.00	60,600.00	59,100.00	60,400.00	48,780.84	158,692
2022-08-22	58,500.00	59,900.00	58,400.00	59,900.00	48,377.02	130,486
2022-08-19	59,800.00	60,000.00	59,200.00	59,200.00	47,811.68	70,755
2022-08-18	58,900.00	59,700.00	58,300.00	59,400.00	47,973.21	96,149
2022-08-17	59,400.00	60,000.00	58,600.00	59,000.00	47,650.16	75,923
2022-08-16	59,500.00	60,000.00	58,800.00	59,100.00	47,730.92	110,278

← NewerPage 17 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.