Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	48,700.00	49,650.00	48,650.00	49,600.00	39,474.12	94,383
2022-02-17	49,650.00	50,200.00	48,900.00	49,500.00	39,394.53	156,144
2022-02-16	49,050.00	49,600.00	48,900.00	49,350.00	39,275.15	122,788
2022-02-15	49,100.00	49,450.00	48,200.00	48,500.00	38,598.68	160,830
2022-02-14	50,200.00	50,500.00	48,800.00	49,250.00	39,195.57	174,727
2022-02-11	51,100.00	51,100.00	50,100.00	50,100.00	39,872.04	173,252
2022-02-10	50,100.00	51,600.00	49,850.00	51,500.00	40,986.23	229,245
2022-02-09	50,500.00	50,700.00	50,000.00	50,100.00	39,872.04	164,085
2022-02-08	50,900.00	51,400.00	49,600.00	49,850.00	39,673.08	313,561
2022-02-07	49,250.00	49,650.00	48,750.00	49,450.00	39,354.74	247,023
2022-02-04	48,950.00	49,750.00	48,900.00	49,650.00	39,513.91	159,729
2022-02-03	48,200.00	49,400.00	47,800.00	49,050.00	39,036.40	307,751
2022-01-28	46,150.00	47,950.00	46,050.00	47,850.00	38,081.38	240,661
2022-01-27	47,300.00	47,500.00	45,500.00	46,000.00	36,609.06	400,339
2022-01-26	47,050.00	47,850.00	47,000.00	47,400.00	37,723.25	127,495
2022-01-25	48,550.00	48,550.00	46,900.00	47,200.00	37,564.08	256,807
2022-01-24	50,500.00	50,800.00	48,500.00	48,600.00	38,678.27	277,899
2022-01-21	50,100.00	50,600.00	49,950.00	50,500.00	40,190.38	141,435
2022-01-20	51,000.00	51,400.00	50,200.00	50,600.00	40,269.97	177,837
2022-01-19	50,300.00	51,500.00	50,200.00	51,000.00	40,588.31	192,087
2022-01-18	52,000.00	52,300.00	50,500.00	51,000.00	40,588.31	227,783
2022-01-17	53,600.00	53,700.00	51,700.00	52,300.00	41,622.91	207,185
2022-01-14	54,100.00	54,700.00	53,400.00	53,600.00	42,657.51	141,089
2022-01-13	54,600.00	55,000.00	54,100.00	54,600.00	43,453.36	134,946
2022-01-12	53,800.00	54,600.00	53,700.00	54,600.00	43,453.36	143,392
2022-01-11	54,800.00	55,200.00	53,500.00	53,700.00	42,737.10	190,266
2022-01-10	55,200.00	55,900.00	55,000.00	55,100.00	43,851.29	97,975
2022-01-07	55,000.00	55,700.00	54,600.00	55,500.00	44,169.63	162,147
2022-01-06	54,800.00	55,900.00	54,600.00	54,800.00	43,612.53	205,008
2022-01-05	54,400.00	56,000.00	54,400.00	55,500.00	44,169.63	280,125
2022-01-04	53,500.00	55,000.00	53,000.00	54,900.00	43,692.12	193,389
2022-01-03	53,700.00	54,400.00	53,300.00	53,600.00	42,657.51	189,628
2021-12-30	54,700.00	54,900.00	53,500.00	53,700.00	42,737.10	267,483
2021-12-29	55,600.00	55,900.00	54,600.00	54,700.00	43,532.95	491,052
2021-12-28	58,100.00	58,100.00	57,300.00	57,900.00	43,135.02	414,085
2021-12-27	58,500.00	58,800.00	57,600.00	58,000.00	43,209.52	221,704
2021-12-24	57,400.00	58,300.00	57,400.00	58,100.00	43,284.02	143,859
2021-12-23	57,600.00	57,600.00	57,000.00	57,400.00	42,762.53	145,495
2021-12-22	57,700.00	58,100.00	57,000.00	57,300.00	42,688.03	161,912
2021-12-21	57,000.00	58,300.00	57,000.00	57,600.00	42,911.53	165,219
2021-12-20	57,900.00	58,100.00	57,100.00	57,300.00	42,688.03	151,657
2021-12-17	57,400.00	58,300.00	56,600.00	58,100.00	43,284.02	154,161
2021-12-16	58,900.00	59,000.00	57,200.00	57,800.00	43,060.52	197,189
2021-12-15	58,700.00	59,200.00	58,300.00	58,600.00	43,656.52	92,557
2021-12-14	57,600.00	58,700.00	57,500.00	58,600.00	43,656.52	185,494
2021-12-13	57,500.00	58,900.00	57,500.00	58,000.00	43,209.52	123,369
2021-12-10	57,600.00	57,700.00	57,000.00	57,300.00	42,688.03	102,692
2021-12-09	57,700.00	58,000.00	57,400.00	57,600.00	42,911.53	165,552
2021-12-08	57,800.00	58,400.00	57,000.00	57,400.00	42,762.53	157,249
2021-12-07	56,700.00	57,600.00	56,600.00	57,500.00	42,837.03	128,726
2021-12-06	54,900.00	57,200.00	54,600.00	56,500.00	42,092.03	151,303
2021-12-03	55,000.00	55,500.00	53,600.00	55,200.00	41,123.55	161,551
2021-12-02	52,600.00	54,800.00	52,300.00	54,800.00	40,825.55	171,065
2021-12-01	52,800.00	53,700.00	51,800.00	53,300.00	39,708.06	198,391
2021-11-30	53,600.00	54,500.00	52,200.00	52,900.00	39,410.06	347,296
2021-11-29	53,800.00	55,100.00	53,300.00	54,100.00	40,304.05	172,689
2021-11-26	57,000.00	57,100.00	54,900.00	55,100.00	41,049.05	263,013
2021-11-25	57,100.00	57,200.00	56,500.00	57,100.00	42,539.03	138,427
2021-11-24	57,800.00	58,300.00	57,100.00	57,300.00	42,688.03	144,146
2021-11-23	57,500.00	58,600.00	57,500.00	57,800.00	43,060.52	128,270

← NewerPage 20 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.