Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	58,700.00	59,800.00	58,700.00	59,700.00	48,215.50	115,216
2022-08-11	58,300.00	58,900.00	57,900.00	58,600.00	47,327.11	109,835
2022-08-10	57,500.00	58,500.00	57,200.00	58,400.00	47,165.58	134,217
2022-08-09	56,900.00	57,500.00	56,600.00	57,200.00	46,196.42	88,690
2022-08-08	56,000.00	56,800.00	55,900.00	56,800.00	45,873.37	236,898
2022-08-05	56,600.00	57,200.00	56,200.00	56,500.00	45,631.08	78,018
2022-08-04	57,000.00	57,100.00	55,900.00	56,600.00	45,711.85	146,327
2022-08-03	56,600.00	57,600.00	56,600.00	57,200.00	46,196.42	73,032
2022-08-02	57,000.00	57,300.00	56,500.00	57,200.00	46,196.42	78,331
2022-08-01	57,000.00	58,100.00	56,300.00	57,500.00	46,438.71	138,575
2022-07-29	55,900.00	57,200.00	55,500.00	56,900.00	45,954.14	186,450
2022-07-28	55,200.00	55,800.00	54,500.00	55,400.00	44,742.69	74,140
2022-07-27	55,000.00	55,600.00	54,500.00	55,200.00	44,581.16	116,527
2022-07-26	53,300.00	55,100.00	53,300.00	54,600.00	44,096.59	104,808
2022-07-25	53,200.00	53,700.00	53,100.00	53,300.00	43,046.67	69,516
2022-07-22	53,000.00	53,800.00	52,800.00	53,200.00	42,965.90	112,299
2022-07-21	53,600.00	54,300.00	52,800.00	53,000.00	42,804.38	182,271
2022-07-20	53,200.00	53,500.00	52,500.00	52,900.00	42,723.62	82,889
2022-07-19	52,600.00	53,000.00	52,000.00	52,600.00	42,481.33	79,393
2022-07-18	51,300.00	53,100.00	51,300.00	52,600.00	42,481.33	171,419
2022-07-15	50,900.00	51,500.00	50,200.00	51,100.00	41,269.88	155,409
2022-07-14	51,300.00	51,900.00	50,500.00	51,500.00	41,592.93	190,616
2022-07-13	51,200.00	52,000.00	49,850.00	51,700.00	41,754.46	295,225
2022-07-12	52,000.00	52,300.00	50,500.00	51,400.00	41,512.17	192,029
2022-07-11	53,100.00	53,400.00	51,700.00	52,300.00	42,239.04	168,264
2022-07-08	52,800.00	53,800.00	52,700.00	52,900.00	42,723.62	197,543
2022-07-07	51,900.00	52,700.00	51,500.00	52,500.00	42,400.56	221,606
2022-07-06	53,700.00	54,500.00	51,100.00	51,700.00	41,754.46	601,763
2022-07-05	55,200.00	55,800.00	53,000.00	54,800.00	44,258.11	387,843
2022-07-04	58,000.00	58,000.00	54,700.00	55,500.00	44,823.45	346,028
2022-07-01	59,600.00	59,900.00	57,100.00	58,000.00	46,842.53	307,308
2022-06-30	59,500.00	60,400.00	58,500.00	59,400.00	47,973.21	195,769
2022-06-29	59,900.00	60,800.00	58,800.00	59,300.00	47,892.45	236,908
2022-06-28	61,600.00	62,100.00	61,200.00	61,700.00	49,103.89	217,892
2022-06-27	59,600.00	61,600.00	59,200.00	61,300.00	48,785.55	219,598
2022-06-24	58,200.00	59,600.00	57,700.00	59,000.00	46,955.10	216,419
2022-06-23	59,400.00	60,200.00	56,500.00	58,200.00	46,318.42	374,352
2022-06-22	61,800.00	61,800.00	59,300.00	59,300.00	47,193.85	194,773
2022-06-21	59,600.00	62,100.00	59,500.00	61,200.00	48,705.97	233,312
2022-06-20	59,500.00	59,900.00	58,700.00	59,200.00	47,114.27	202,344
2022-06-17	59,300.00	61,200.00	59,000.00	59,800.00	47,591.78	326,873
2022-06-16	61,500.00	61,900.00	60,500.00	60,800.00	48,387.63	157,410
2022-06-15	63,000.00	63,000.00	60,500.00	60,700.00	48,308.04	207,162
2022-06-14	61,400.00	62,900.00	60,800.00	62,600.00	49,820.16	294,178
2022-06-13	64,300.00	64,700.00	62,200.00	62,800.00	49,979.33	318,866
2022-06-10	64,200.00	65,600.00	64,000.00	65,200.00	51,889.36	209,446
2022-06-09	64,700.00	66,000.00	64,400.00	64,800.00	51,571.02	433,240
2022-06-08	63,900.00	65,300.00	63,700.00	65,100.00	51,809.78	334,833
2022-06-07	63,000.00	63,700.00	62,700.00	63,700.00	50,695.59	220,688
2022-06-03	62,700.00	63,700.00	62,500.00	62,900.00	50,058.91	253,843
2022-06-02	61,900.00	63,000.00	61,600.00	62,500.00	49,740.57	203,534
2022-05-31	59,900.00	62,700.00	59,800.00	62,500.00	49,740.57	868,866
2022-05-30	59,100.00	60,000.00	59,100.00	59,900.00	47,671.36	113,808
2022-05-27	58,500.00	59,500.00	58,500.00	59,300.00	47,193.85	119,372
2022-05-26	57,900.00	58,800.00	57,900.00	58,500.00	46,557.17	120,884
2022-05-25	58,300.00	58,400.00	57,800.00	58,200.00	46,318.42	186,049
2022-05-24	58,400.00	58,700.00	57,600.00	57,900.00	46,079.66	197,152
2022-05-23	60,000.00	60,000.00	58,300.00	58,600.00	46,636.76	284,260
2022-05-20	60,800.00	61,200.00	59,600.00	60,000.00	47,750.95	176,111
2022-05-19	60,000.00	61,500.00	60,000.00	60,400.00	48,069.29	263,657

← NewerPage 18 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.