Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	60,900.00	61,600.00	60,600.00	61,400.00	48,865.14	231,310
2022-05-17	59,800.00	60,900.00	59,500.00	60,900.00	48,467.21	248,000
2022-05-16	59,300.00	59,800.00	58,700.00	59,800.00	47,591.78	176,861
2022-05-13	58,100.00	59,000.00	57,400.00	59,000.00	46,955.10	192,985
2022-05-12	57,900.00	58,300.00	57,000.00	57,700.00	45,920.49	250,389
2022-05-11	58,800.00	58,900.00	57,800.00	58,000.00	46,159.25	191,703
2022-05-10	58,600.00	59,400.00	57,800.00	59,100.00	47,034.68	227,143
2022-05-09	58,600.00	59,300.00	58,300.00	59,200.00	47,114.27	189,109
2022-05-06	58,100.00	59,300.00	58,100.00	58,700.00	46,716.34	200,230
2022-05-04	58,300.00	58,600.00	58,100.00	58,500.00	46,557.17	121,736
2022-05-03	58,100.00	58,800.00	58,000.00	58,300.00	46,398.00	117,457
2022-05-02	57,700.00	58,400.00	57,500.00	58,100.00	46,238.83	108,855
2022-04-29	58,800.00	59,100.00	58,000.00	58,300.00	46,398.00	185,194
2022-04-28	58,200.00	59,100.00	57,800.00	59,000.00	46,955.10	179,335
2022-04-27	58,000.00	58,400.00	57,100.00	58,200.00	46,318.42	185,475
2022-04-26	58,500.00	59,300.00	58,400.00	58,600.00	46,636.76	156,223
2022-04-25	58,500.00	58,900.00	58,100.00	58,400.00	46,477.59	129,475
2022-04-22	58,400.00	59,200.00	57,900.00	58,700.00	46,716.34	195,037
2022-04-21	59,200.00	59,300.00	58,200.00	58,800.00	46,795.93	158,908
2022-04-20	58,900.00	59,100.00	58,400.00	59,100.00	47,034.68	168,624
2022-04-19	58,400.00	59,200.00	58,000.00	59,100.00	47,034.68	254,477
2022-04-18	58,300.00	59,000.00	57,500.00	58,300.00	46,398.00	168,912
2022-04-15	57,300.00	58,800.00	57,100.00	58,700.00	46,716.34	239,642
2022-04-14	56,900.00	58,000.00	56,800.00	57,900.00	46,079.66	209,273
2022-04-13	55,900.00	57,300.00	55,400.00	57,300.00	45,602.16	250,593
2022-04-12	55,400.00	56,000.00	54,900.00	55,400.00	44,090.04	155,376
2022-04-11	54,700.00	55,700.00	54,400.00	55,500.00	44,169.63	125,478
2022-04-08	54,500.00	55,000.00	54,200.00	54,800.00	43,612.53	99,637
2022-04-07	54,400.00	54,800.00	54,000.00	54,500.00	43,373.78	181,069
2022-04-06	54,700.00	55,200.00	54,500.00	54,900.00	43,692.12	147,196
2022-04-05	54,800.00	55,200.00	54,400.00	55,200.00	43,930.87	142,816
2022-04-04	53,800.00	54,700.00	53,800.00	54,700.00	43,532.95	122,513
2022-04-01	53,500.00	54,300.00	53,500.00	54,000.00	42,975.85	124,294
2022-03-31	53,300.00	54,000.00	53,300.00	53,800.00	42,816.68	118,201
2022-03-30	53,900.00	54,100.00	53,300.00	53,300.00	42,418.76	145,518
2022-03-29	54,300.00	54,500.00	53,300.00	53,900.00	42,896.27	164,365
2022-03-28	53,500.00	54,300.00	53,100.00	54,100.00	43,055.44	167,474
2022-03-25	53,400.00	53,900.00	53,000.00	53,800.00	42,816.68	112,301
2022-03-24	52,600.00	53,700.00	52,600.00	53,400.00	42,498.34	136,739
2022-03-23	52,500.00	53,400.00	52,500.00	53,200.00	42,339.17	108,156
2022-03-22	52,200.00	52,800.00	52,100.00	52,400.00	41,702.49	93,254
2022-03-21	52,300.00	52,400.00	51,700.00	52,100.00	41,463.74	116,197
2022-03-18	52,000.00	52,500.00	51,300.00	52,200.00	41,543.32	237,878
2022-03-17	53,300.00	53,700.00	51,800.00	51,900.00	41,304.57	210,522
2022-03-16	51,600.00	52,800.00	51,400.00	52,400.00	41,702.49	105,042
2022-03-15	52,200.00	52,600.00	50,700.00	51,400.00	40,906.65	191,751
2022-03-14	52,500.00	52,900.00	52,300.00	52,700.00	41,941.25	100,164
2022-03-11	52,100.00	52,900.00	51,900.00	52,900.00	42,100.42	99,466
2022-03-10	52,900.00	52,900.00	51,700.00	52,400.00	41,702.49	157,704
2022-03-08	52,500.00	52,700.00	51,500.00	51,800.00	41,224.98	181,480
2022-03-07	53,800.00	54,400.00	52,300.00	52,900.00	42,100.42	186,859
2022-03-04	53,200.00	54,000.00	52,500.00	53,700.00	42,737.10	157,927
2022-03-03	53,500.00	54,000.00	52,800.00	52,900.00	42,100.42	180,689
2022-03-02	51,400.00	53,900.00	51,200.00	53,000.00	42,180.00	270,910
2022-02-28	50,700.00	51,700.00	49,900.00	51,400.00	40,906.65	270,956
2022-02-25	50,900.00	51,300.00	50,400.00	51,000.00	40,588.31	173,534
2022-02-24	50,300.00	51,000.00	50,000.00	50,400.00	40,110.80	165,642
2022-02-23	48,950.00	51,400.00	48,950.00	50,900.00	40,508.72	279,534
2022-02-22	49,300.00	49,300.00	48,350.00	48,800.00	38,837.44	202,002
2022-02-21	48,900.00	49,550.00	48,550.00	49,550.00	39,434.32	88,424

← NewerPage 19 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.