Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	254,000.00	267,500.00	247,000.00	259,500.00	255,718.35	483,281
2026-01-19	233,500.00	248,500.00	231,000.00	245,500.00	241,922.37	250,107
2026-01-16	239,500.00	240,000.00	230,000.00	236,000.00	232,560.81	189,523
2026-01-15	242,000.00	250,000.00	233,000.00	235,000.00	231,575.39	310,649
2026-01-14	229,500.00	245,500.00	223,000.00	238,500.00	235,024.38	390,000
2026-01-13	227,000.00	230,500.00	217,000.00	229,500.00	226,155.54	279,975
2026-01-12	210,000.00	233,500.00	204,000.00	228,000.00	224,677.40	426,434
2026-01-09	199,300.00	206,000.00	197,100.00	205,000.00	202,012.57	200,441
2026-01-08	193,000.00	199,200.00	193,000.00	196,500.00	193,636.44	161,179
2026-01-07	192,900.00	196,300.00	192,400.00	193,600.00	190,778.70	114,094
2026-01-06	188,200.00	196,700.00	188,200.00	195,400.00	192,552.47	156,396
2026-01-05	182,000.00	191,000.00	181,000.00	191,000.00	188,216.59	188,888
2026-01-02	188,600.00	188,700.00	182,100.00	184,200.00	181,515.69	147,347
2025-12-30	187,500.00	188,500.00	185,700.00	188,500.00	185,753.02	126,671
2025-12-29	185,000.00	189,000.00	184,300.00	189,000.00	186,245.74	167,310
2025-12-26	192,600.00	193,000.00	186,200.00	188,500.00	184,471.97	162,775
2025-12-24	196,100.00	196,200.00	191,100.00	192,800.00	188,680.08	131,149
2025-12-23	195,700.00	195,900.00	192,700.00	193,300.00	189,169.40	154,212
2025-12-22	198,900.00	199,500.00	192,500.00	195,200.00	191,028.80	167,054
2025-12-19	191,200.00	198,800.00	189,400.00	198,800.00	194,551.87	380,303
2025-12-18	198,500.00	198,500.00	190,000.00	191,100.00	187,016.41	164,073
2025-12-17	202,500.00	202,500.00	198,200.00	200,500.00	196,215.54	136,606
2025-12-16	203,000.00	205,000.00	199,700.00	200,500.00	196,215.54	124,658
2025-12-15	205,500.00	208,500.00	203,000.00	203,500.00	199,151.43	104,937
2025-12-12	202,000.00	211,000.00	202,000.00	209,500.00	205,023.22	186,367
2025-12-11	209,000.00	210,500.00	203,000.00	203,000.00	198,662.12	155,426
2025-12-10	213,000.00	213,000.00	206,500.00	207,000.00	202,576.64	115,168
2025-12-09	209,500.00	214,500.00	206,000.00	214,500.00	209,916.38	160,673
2025-12-08	206,000.00	210,000.00	204,500.00	207,500.00	203,065.96	114,888
2025-12-05	206,000.00	209,500.00	203,500.00	208,500.00	204,044.59	140,708
2025-12-04	206,500.00	209,000.00	201,000.00	207,500.00	203,065.96	215,266
2025-12-03	191,200.00	204,000.00	189,400.00	200,500.00	196,215.54	274,467
2025-12-02	188,800.00	190,500.00	184,000.00	190,400.00	186,331.37	220,891
2025-12-01	199,100.00	199,900.00	186,100.00	188,300.00	184,276.24	265,176
2025-11-28	204,000.00	204,000.00	194,000.00	196,500.00	192,301.02	217,091
2025-11-27	204,500.00	205,500.00	200,000.00	201,500.00	197,194.17	73,071
2025-11-26	207,500.00	208,000.00	199,550.00	204,000.00	199,640.75	155,125
2025-11-25	205,000.00	208,000.00	201,500.00	202,500.00	198,172.80	143,048
2025-11-24	208,000.00	209,000.00	200,500.00	200,500.00	196,215.54	297,744
2025-11-21	208,000.00	208,000.00	201,000.00	203,500.00	199,151.43	152,161
2025-11-20	213,500.00	219,000.00	213,000.00	213,500.00	208,937.75	149,763
2025-11-19	221,000.00	221,000.00	205,500.00	209,500.00	205,023.22	190,453
2025-11-18	221,000.00	229,500.00	217,500.00	217,500.00	212,852.27	148,375
2025-11-17	217,000.00	229,500.00	216,500.00	226,500.00	221,659.95	211,406
2025-11-14	216,000.00	220,000.00	214,000.00	215,000.00	210,405.69	161,030
2025-11-13	222,500.00	229,000.00	219,000.00	226,000.00	221,170.63	221,699
2025-11-12	223,500.00	225,500.00	217,000.00	224,500.00	219,702.69	185,820
2025-11-11	226,500.00	226,500.00	217,000.00	219,500.00	214,809.53	191,394
2025-11-10	213,500.00	225,000.00	211,500.00	221,000.00	216,277.48	245,193
2025-11-07	217,000.00	217,500.00	203,000.00	207,500.00	203,065.96	190,170
2025-11-06	210,000.00	225,000.00	204,500.00	216,500.00	211,873.64	365,028
2025-11-05	212,500.00	213,500.00	199,100.00	203,000.00	198,662.12	326,651
2025-11-04	230,000.00	230,000.00	209,500.00	210,500.00	206,001.85	287,693
2025-11-03	211,000.00	221,500.00	211,000.00	219,000.00	214,320.22	258,295
2025-10-31	207,500.00	212,000.00	205,000.00	205,000.00	200,619.38	201,062
2025-10-30	231,000.00	237,000.00	207,500.00	210,000.00	205,512.54	385,974
2025-10-29	212,000.00	212,500.00	201,000.00	209,500.00	205,023.22	204,257
2025-10-28	210,000.00	212,000.00	204,000.00	207,000.00	202,576.64	251,822
2025-10-27	215,000.00	219,500.00	200,000.00	212,500.00	207,959.11	595,868
2025-10-24	178,800.00	184,600.00	177,400.00	181,600.00	177,719.41	170,641

← NewerPage 4 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.