Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	206,500.00	208,500.00	193,000.00	197,600.00	196,455.77	138,658
2026-07-16	201,000.00	209,500.00	195,500.00	204,500.00	203,315.81	119,194
2026-07-15	195,900.00	206,000.00	195,900.00	200,500.00	199,338.98	198,067
2026-07-14	200,500.00	202,000.00	186,000.00	190,100.00	188,999.20	162,511
2026-07-13	204,500.00	209,000.00	195,000.00	198,000.00	196,853.45	126,643
2026-07-10	198,500.00	206,500.00	191,700.00	199,500.00	198,344.77	117,035
2026-07-09	197,500.00	200,500.00	185,000.00	189,400.00	188,303.25	200,513
2026-07-08	210,500.00	214,500.00	189,500.00	193,700.00	192,578.35	177,864
2026-07-07	204,000.00	212,000.00	197,850.00	210,500.00	209,281.07	172,808
2026-07-06	207,000.00	215,500.00	203,000.00	209,000.00	207,789.76	84,051
2026-07-03	209,500.00	210,000.00	199,000.00	206,500.00	205,304.23	109,960
2026-07-02	209,000.00	217,500.00	195,300.00	207,500.00	206,298.44	172,677
2026-07-01	205,500.00	210,000.00	198,800.00	210,000.00	208,783.96	166,890
2026-06-30	205,000.00	205,500.00	196,300.00	199,500.00	198,344.77	318,200
2026-06-29	195,200.00	204,000.00	191,400.00	203,000.00	201,824.50	217,324
2026-06-26	199,900.00	202,000.00	184,500.00	192,700.00	191,584.14	217,057
2026-06-25	212,500.00	217,500.00	202,000.00	202,500.00	201,327.39	186,552
2026-06-24	209,000.00	214,000.00	204,500.00	208,500.00	207,292.65	216,976
2026-06-23	224,500.00	226,000.00	210,000.00	211,000.00	209,778.17	207,024
2026-06-22	231,000.00	233,000.00	222,500.00	224,000.00	222,702.90	160,433
2026-06-19	240,500.00	242,000.00	228,000.00	230,500.00	229,165.26	405,986
2026-06-18	258,500.00	260,500.00	237,000.00	238,500.00	237,118.93	264,920
2026-06-17	272,500.00	279,000.00	262,000.00	262,500.00	260,979.96	142,344
2026-06-16	268,500.00	282,500.00	268,500.00	272,000.00	270,424.94	139,735
2026-06-15	255,500.00	270,000.00	255,000.00	268,000.00	266,448.11	154,322
2026-06-12	252,500.00	255,000.00	243,000.00	244,000.00	242,587.08	191,541
2026-06-11	241,500.00	248,000.00	231,500.00	245,500.00	244,078.40	238,719
2026-06-10	238,500.00	246,000.00	235,000.00	242,500.00	241,095.77	142,573
2026-06-09	250,000.00	257,500.00	237,000.00	241,000.00	239,604.45	182,603
2026-06-08	251,000.00	257,000.00	243,000.00	248,000.00	246,563.92	150,604
2026-06-05	278,000.00	279,000.00	262,000.00	271,500.00	269,927.84	143,210
2026-06-04	276,000.00	287,000.00	270,000.00	280,000.00	278,378.62	218,001
2026-06-02	275,000.00	278,500.00	258,000.00	276,500.00	274,898.89	215,747
2026-06-01	272,000.00	292,000.00	267,000.00	281,000.00	279,372.83	190,536
2026-05-29	281,000.00	282,000.00	266,500.00	277,500.00	275,893.10	358,725
2026-05-28	286,500.00	288,000.00	267,000.00	275,500.00	273,904.68	208,284
2026-05-27	285,500.00	302,000.00	282,000.00	285,500.00	283,846.77	229,641
2026-05-26	288,000.00	295,000.00	285,000.00	289,500.00	286,531.14	165,135
2026-05-22	282,500.00	284,000.00	274,500.00	282,000.00	279,108.05	140,319
2026-05-21	270,000.00	278,000.00	266,500.00	277,500.00	274,654.20	165,060
2026-05-20	263,000.00	269,000.00	251,500.00	259,000.00	256,343.92	187,293
2026-05-19	268,000.00	273,000.00	255,000.00	265,000.00	262,282.39	233,504
2026-05-18	270,500.00	272,500.00	258,000.00	269,000.00	266,241.37	150,978
2026-05-15	282,500.00	295,000.00	265,000.00	269,500.00	266,736.24	224,943
2026-05-14	305,000.00	306,500.00	273,500.00	279,000.00	276,138.81	325,174
2026-05-13	295,000.00	305,500.00	282,000.00	298,500.00	295,438.84	330,349
2026-05-12	297,500.00	297,500.00	280,500.00	287,000.00	284,056.77	255,201
2026-05-11	292,000.00	313,500.00	289,000.00	293,500.00	290,490.12	244,071
2026-05-08	295,500.00	295,500.00	280,500.00	289,000.00	286,036.26	205,588
2026-05-07	291,500.00	295,500.00	283,000.00	290,000.00	287,026.01	173,611
2026-05-06	299,500.00	300,500.00	285,500.00	285,500.00	282,572.16	296,402
2026-05-04	321,000.00	333,000.00	297,000.00	302,500.00	299,397.82	254,623
2026-04-30	304,500.00	326,000.00	303,000.00	310,500.00	307,315.78	302,406
2026-04-29	276,500.00	304,000.00	269,000.00	301,000.00	297,913.20	344,524
2026-04-28	282,000.00	289,500.00	276,000.00	280,500.00	277,623.43	160,450
2026-04-27	294,500.00	298,000.00	281,500.00	284,500.00	281,582.41	133,041
2026-04-24	284,000.00	293,500.00	280,500.00	288,000.00	285,046.52	138,822
2026-04-23	273,500.00	281,500.00	268,500.00	280,000.00	277,128.56	216,935
2026-04-22	254,500.00	265,500.00	249,500.00	264,500.00	261,787.51	189,818
2026-04-21	256,500.00	258,500.00	249,000.00	257,000.00	254,364.43	164,721

← NewerPage 2 of 3 · 121 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.