Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	265,000.00	265,000.00	255,000.00	255,000.00	252,384.94	125,012
2026-04-17	261,000.00	262,000.00	253,000.00	259,500.00	256,838.79	98,450
2026-04-16	259,500.00	268,000.00	255,000.00	259,000.00	256,343.92	225,709
2026-04-15	254,000.00	259,500.00	252,000.00	255,000.00	252,384.94	141,640
2026-04-14	246,000.00	252,500.00	246,000.00	250,000.00	247,436.21	137,118
2026-04-13	246,500.00	247,500.00	241,500.00	244,000.00	241,497.74	115,938
2026-04-10	258,000.00	261,500.00	250,500.00	252,000.00	249,415.70	84,217
2026-04-09	250,000.00	254,500.00	247,500.00	254,500.00	251,890.07	139,566
2026-04-08	252,500.00	259,500.00	247,500.00	251,000.00	248,425.96	150,429
2026-04-07	243,000.00	246,500.00	235,000.00	236,500.00	234,074.66	114,291
2026-04-06	243,500.00	251,500.00	242,000.00	243,000.00	240,508.00	79,691
2026-04-03	247,000.00	252,500.00	239,500.00	245,000.00	242,487.49	101,111
2026-04-02	251,500.00	258,500.00	236,500.00	242,000.00	239,518.26	173,486
2026-04-01	255,500.00	257,000.00	242,500.00	247,000.00	244,466.98	157,046
2026-03-31	236,500.00	248,000.00	233,500.00	239,000.00	236,549.02	164,015
2026-03-30	236,000.00	247,500.00	236,000.00	246,000.00	243,477.23	113,462
2026-03-27	256,500.00	257,500.00	247,000.00	257,500.00	254,859.30	118,999
2026-03-26	266,500.00	274,500.00	263,500.00	266,500.00	263,767.00	118,149
2026-03-25	262,000.00	267,500.00	260,000.00	265,000.00	262,282.39	127,363
2026-03-24	254,000.00	256,500.00	246,000.00	255,000.00	252,384.94	138,232
2026-03-23	252,000.00	256,000.00	238,500.00	240,500.00	238,033.64	187,480
2026-03-20	264,000.00	269,500.00	261,500.00	265,500.00	262,777.26	212,777
2026-03-19	268,500.00	270,500.00	260,000.00	261,000.00	258,323.41	136,346
2026-03-18	274,000.00	281,500.00	271,000.00	275,500.00	272,674.71	141,328
2026-03-17	265,000.00	271,500.00	261,000.00	268,500.00	265,746.49	112,960
2026-03-16	260,500.00	270,000.00	256,000.00	263,000.00	260,302.90	129,224
2026-03-13	270,000.00	274,000.00	261,500.00	262,500.00	259,808.02	137,934
2026-03-12	279,000.00	290,000.00	273,500.00	276,500.00	273,664.45	125,798
2026-03-11	283,000.00	291,000.00	275,500.00	278,000.00	275,149.07	159,661
2026-03-10	270,500.00	285,000.00	265,500.00	269,000.00	266,241.37	177,434
2026-03-09	261,500.00	273,500.00	257,000.00	263,000.00	260,302.90	168,670
2026-03-06	268,000.00	279,000.00	263,500.00	279,000.00	276,138.81	169,735
2026-03-05	287,500.00	287,500.00	262,500.00	275,000.00	272,179.84	290,630
2026-03-04	280,000.00	287,000.00	255,000.00	261,500.00	258,818.28	506,567
2026-03-03	295,000.00	317,000.00	290,000.00	291,000.00	288,015.75	339,221
2026-02-27	291,500.00	297,500.00	287,500.00	292,500.00	289,500.37	285,668
2026-02-26	295,500.00	299,500.00	287,000.00	295,500.00	292,469.61	219,995
2026-02-25	297,500.00	300,500.00	288,000.00	298,000.00	293,657.30	214,720
2026-02-24	287,500.00	302,000.00	286,000.00	295,500.00	291,193.73	274,733
2026-02-23	294,000.00	294,000.00	283,000.00	293,000.00	288,730.16	300,247
2026-02-20	274,500.00	292,000.00	273,500.00	292,000.00	287,744.74	242,613
2026-02-19	265,000.00	272,500.00	260,000.00	270,500.00	266,558.05	220,884
2026-02-13	257,000.00	264,500.00	255,000.00	256,000.00	252,269.36	218,703
2026-02-12	254,500.00	275,000.00	254,000.00	261,000.00	257,196.49	422,596
2026-02-11	244,000.00	251,000.00	242,000.00	250,000.00	246,356.79	194,814
2026-02-10	248,500.00	252,000.00	242,500.00	245,000.00	241,429.66	173,765
2026-02-09	245,000.00	246,500.00	241,000.00	245,000.00	241,429.66	162,501
2026-02-06	234,500.00	239,000.00	224,500.00	238,500.00	235,024.38	154,424
2026-02-05	239,000.00	245,500.00	236,000.00	241,500.00	237,980.66	263,489
2026-02-04	236,500.00	240,000.00	233,000.00	238,500.00	235,024.38	135,608
2026-02-03	227,000.00	234,500.00	223,500.00	233,500.00	230,097.25	189,833
2026-02-02	232,500.00	238,000.00	221,000.00	223,000.00	219,750.26	154,238
2026-01-30	234,500.00	240,500.00	231,500.00	234,000.00	230,589.96	188,896
2026-01-29	235,500.00	239,000.00	232,000.00	236,500.00	233,053.53	185,354
2026-01-28	235,500.00	241,000.00	232,500.00	237,500.00	234,038.95	177,109
2026-01-27	241,500.00	241,500.00	235,500.00	237,500.00	234,038.95	137,091
2026-01-26	246,500.00	252,000.00	241,000.00	243,000.00	239,458.80	158,990
2026-01-23	243,000.00	253,500.00	242,500.00	249,500.00	245,864.08	176,298
2026-01-22	252,000.00	255,000.00	241,500.00	243,000.00	239,458.80	307,689
2026-01-21	264,000.00	269,000.00	246,500.00	254,500.00	250,791.22	322,853

← NewerPage 3 of 21 · 1,226 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.