Hyundai Heavy Industries Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	177,800.00	179,300.00	175,200.00	175,500.00	171,749.76	139,320
2025-10-22	174,700.00	180,800.00	170,000.00	180,700.00	176,838.64	153,921
2025-10-21	171,500.00	176,700.00	166,500.00	173,000.00	169,303.19	205,342
2025-10-20	165,100.00	174,900.00	164,500.00	171,600.00	167,933.10	217,997
2025-10-17	158,500.00	167,500.00	157,700.00	163,000.00	159,516.87	195,280
2025-10-16	157,000.00	161,600.00	156,900.00	160,000.00	156,580.98	222,255
2025-10-15	151,900.00	156,900.00	151,900.00	156,900.00	153,547.22	301,979
2025-10-14	154,200.00	156,600.00	149,100.00	153,300.00	150,024.15	209,644
2025-10-13	158,400.00	158,400.00	152,700.00	156,600.00	153,253.63	196,106
2025-10-10	163,700.00	164,000.00	154,500.00	158,000.00	154,623.72	422,151
2025-10-02	159,500.00	167,100.00	157,000.00	164,400.00	160,886.96	424,300
2025-10-01	155,400.00	157,200.00	153,900.00	156,700.00	153,351.50	120,527
2025-09-30	155,200.00	156,500.00	153,000.00	155,400.00	152,079.28	154,789
2025-09-29	152,600.00	154,500.00	151,600.00	153,700.00	150,415.60	121,920
2025-09-26	151,200.00	153,900.00	148,100.00	150,600.00	146,501.08	162,813
2025-09-25	152,600.00	154,400.00	151,000.00	152,000.00	147,862.98	133,068
2025-09-24	159,000.00	159,200.00	153,000.00	154,600.00	150,392.21	132,772
2025-09-23	157,500.00	159,400.00	157,200.00	158,500.00	154,186.06	109,432
2025-09-22	161,500.00	161,800.00	156,300.00	159,100.00	154,769.73	128,498
2025-09-19	161,200.00	162,200.00	159,400.00	161,300.00	156,909.86	210,092
2025-09-18	161,900.00	164,200.00	159,200.00	161,800.00	157,396.25	127,240
2025-09-17	162,100.00	163,200.00	160,500.00	161,800.00	157,396.25	134,127
2025-09-16	162,700.00	164,300.00	160,200.00	160,400.00	156,034.35	180,172
2025-09-15	147,100.00	164,700.00	147,100.00	164,300.00	159,828.20	424,366
2025-09-12	150,200.00	151,400.00	147,200.00	148,500.00	144,458.24	138,853
2025-09-11	149,700.00	151,700.00	146,700.00	149,800.00	145,722.85	242,606
2025-09-10	145,200.00	149,000.00	145,200.00	148,600.00	144,555.51	171,959
2025-09-09	144,500.00	148,400.00	144,000.00	147,000.00	142,999.06	195,918
2025-09-08	143,500.00	144,000.00	141,500.00	143,300.00	139,399.77	117,801
2025-09-05	137,500.00	145,400.00	137,300.00	144,700.00	140,761.66	350,045
2025-09-04	135,100.00	138,800.00	135,100.00	138,000.00	134,244.02	127,012
2025-09-03	136,100.00	138,500.00	134,700.00	136,400.00	132,687.57	156,417
2025-09-02	137,500.00	137,900.00	135,100.00	136,200.00	132,493.01	123,846
2025-09-01	136,600.00	141,200.00	136,400.00	137,300.00	133,563.07	159,153
2025-08-29	136,600.00	138,900.00	135,200.00	137,100.00	133,368.51	168,286
2025-08-28	137,200.00	137,900.00	130,300.00	136,700.00	132,979.40	304,704
2025-08-27	133,600.00	138,000.00	132,000.00	135,100.00	131,422.95	214,357
2025-08-26	136,400.00	136,400.00	130,000.00	132,600.00	128,990.99	312,960
2025-08-25	129,500.00	131,500.00	128,300.00	131,000.00	127,434.54	140,488
2025-08-22	128,100.00	130,500.00	127,200.00	128,400.00	124,905.30	126,326
2025-08-21	128,000.00	129,100.00	126,700.00	127,900.00	124,418.91	173,827
2025-08-20	126,000.00	129,500.00	123,200.00	128,500.00	125,002.58	212,308
2025-08-19	130,200.00	130,500.00	127,200.00	128,700.00	125,197.14	159,521
2025-08-18	133,100.00	133,800.00	130,300.00	131,100.00	127,531.82	97,251
2025-08-14	133,800.00	135,100.00	132,300.00	134,500.00	130,839.28	179,763
2025-08-13	132,900.00	135,700.00	132,000.00	133,600.00	129,963.77	106,444
2025-08-12	133,000.00	136,500.00	132,200.00	132,400.00	128,796.43	107,911
2025-08-11	136,200.00	137,000.00	133,500.00	133,900.00	130,255.61	105,861
2025-08-08	136,200.00	137,000.00	133,200.00	135,400.00	131,714.78	129,310
2025-08-07	136,800.00	138,000.00	135,000.00	136,700.00	132,979.40	173,023
2025-08-06	131,100.00	133,900.00	129,200.00	133,700.00	130,061.05	176,633
2025-08-05	132,100.00	133,200.00	130,700.00	132,500.00	128,893.71	199,712
2025-08-04	127,100.00	131,500.00	127,000.00	129,500.00	125,975.36	258,301
2025-08-01	140,600.00	140,700.00	128,300.00	128,300.00	124,808.02	495,980
2025-07-31	144,500.00	146,400.00	141,100.00	142,600.00	138,718.82	240,579
2025-07-30	142,100.00	144,800.00	140,300.00	141,100.00	137,259.64	152,394
2025-07-29	142,100.00	143,200.00	139,500.00	141,800.00	137,940.59	201,506
2025-07-28	152,400.00	152,700.00	141,400.00	142,200.00	138,329.70	344,540
2025-07-25	137,300.00	151,800.00	137,300.00	149,800.00	145,722.85	532,856
2025-07-24	136,400.00	140,500.00	136,200.00	138,600.00	134,827.69	209,165

← NewerPage 5 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.