Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 137,300.00 | 138,500.00 | 133,400.00 | 136,300.00 | 132,590.29 | 163,979 |
| 2025-07-22 | 137,200.00 | 137,900.00 | 135,100.00 | 136,100.00 | 132,395.73 | 123,350 |
| 2025-07-21 | 133,500.00 | 137,200.00 | 133,200.00 | 137,200.00 | 133,465.79 | 223,707 |
| 2025-07-18 | 137,600.00 | 139,700.00 | 133,700.00 | 134,800.00 | 131,131.11 | 178,891 |
| 2025-07-17 | 138,400.00 | 138,700.00 | 133,900.00 | 137,800.00 | 134,049.46 | 168,424 |
| 2025-07-16 | 137,700.00 | 140,300.00 | 136,200.00 | 138,000.00 | 134,244.02 | 192,241 |
| 2025-07-15 | 137,000.00 | 141,500.00 | 136,000.00 | 139,000.00 | 135,216.80 | 201,039 |
| 2025-07-14 | 134,700.00 | 140,200.00 | 134,200.00 | 138,300.00 | 134,535.85 | 231,025 |
| 2025-07-11 | 137,200.00 | 137,500.00 | 134,500.00 | 136,200.00 | 132,493.01 | 183,786 |
| 2025-07-10 | 135,700.00 | 138,400.00 | 133,000.00 | 137,500.00 | 133,757.63 | 350,175 |
| 2025-07-09 | 133,300.00 | 136,600.00 | 130,100.00 | 136,200.00 | 132,493.01 | 252,673 |
| 2025-07-08 | 126,000.00 | 137,200.00 | 125,000.00 | 134,300.00 | 130,644.72 | 734,654 |
| 2025-07-07 | 117,900.00 | 124,200.00 | 117,600.00 | 123,200.00 | 119,846.83 | 194,708 |
| 2025-07-04 | 126,000.00 | 127,900.00 | 121,200.00 | 121,800.00 | 118,484.94 | 384,951 |
| 2025-07-03 | 126,700.00 | 130,700.00 | 125,400.00 | 126,900.00 | 123,446.13 | 386,578 |
| 2025-07-02 | 130,800.00 | 130,800.00 | 121,100.00 | 125,400.00 | 121,986.95 | 515,717 |
| 2025-07-01 | 133,500.00 | 137,400.00 | 129,200.00 | 130,500.00 | 126,948.15 | 647,695 |
| 2025-06-30 | 128,500.00 | 131,000.00 | 127,300.00 | 129,500.00 | 125,975.36 | 277,399 |
| 2025-06-27 | 127,900.00 | 133,400.00 | 125,100.00 | 126,800.00 | 123,348.85 | 338,764 |
| 2025-06-26 | 128,100.00 | 129,500.00 | 124,100.00 | 126,700.00 | 122,376.07 | 293,758 |
| 2025-06-25 | 131,900.00 | 133,800.00 | 128,400.00 | 129,600.00 | 125,177.10 | 303,935 |
| 2025-06-24 | 131,900.00 | 133,600.00 | 128,100.00 | 131,900.00 | 127,398.61 | 440,762 |
| 2025-06-23 | 129,700.00 | 130,600.00 | 126,700.00 | 129,300.00 | 124,887.34 | 269,411 |
| 2025-06-20 | 130,900.00 | 130,900.00 | 127,500.00 | 128,800.00 | 124,404.40 | 290,679 |
| 2025-06-19 | 132,000.00 | 133,400.00 | 127,400.00 | 131,800.00 | 127,302.02 | 291,019 |
| 2025-06-18 | 134,000.00 | 134,600.00 | 127,300.00 | 127,700.00 | 123,341.94 | 358,412 |
| 2025-06-17 | 139,500.00 | 140,800.00 | 128,500.00 | 132,400.00 | 127,881.54 | 946,815 |
| 2025-06-16 | 121,100.00 | 137,400.00 | 121,100.00 | 136,600.00 | 131,938.21 | 572,626 |
| 2025-06-13 | 124,000.00 | 126,300.00 | 121,100.00 | 121,900.00 | 117,739.88 | 390,970 |
| 2025-06-12 | 123,700.00 | 125,900.00 | 123,000.00 | 123,500.00 | 119,285.28 | 550,165 |
| 2025-06-11 | 122,000.00 | 126,900.00 | 119,700.00 | 126,200.00 | 121,893.13 | 416,910 |
| 2025-06-10 | 119,700.00 | 124,400.00 | 118,800.00 | 121,900.00 | 117,739.88 | 580,409 |
| 2025-06-09 | 121,000.00 | 127,000.00 | 119,000.00 | 119,700.00 | 115,614.96 | 500,732 |
| 2025-06-05 | 123,400.00 | 123,400.00 | 117,000.00 | 118,000.00 | 113,972.98 | 602,846 |
| 2025-06-04 | 118,200.00 | 121,500.00 | 116,600.00 | 120,300.00 | 116,194.48 | 907,474 |
| 2025-06-02 | 107,500.00 | 113,300.00 | 106,700.00 | 112,900.00 | 109,047.03 | 741,062 |
| 2025-05-30 | 113,200.00 | 116,200.00 | 108,700.00 | 111,700.00 | 107,887.98 | 1,018,844 |
| 2025-05-29 | 101,900.00 | 109,400.00 | 101,300.00 | 108,700.00 | 104,990.36 | 1,392,616 |
| 2025-05-28 | 88,500.00 | 99,700.00 | 88,500.00 | 97,700.00 | 94,365.76 | 1,164,124 |
| 2025-05-27 | 86,900.00 | 88,000.00 | 86,200.00 | 86,900.00 | 83,934.34 | 166,598 |
| 2025-05-26 | 84,400.00 | 87,200.00 | 84,300.00 | 87,200.00 | 84,224.10 | 192,353 |
| 2025-05-23 | 84,100.00 | 85,200.00 | 83,800.00 | 84,000.00 | 81,133.30 | 99,642 |
| 2025-05-22 | 83,600.00 | 84,700.00 | 83,500.00 | 83,800.00 | 80,940.13 | 133,002 |
| 2025-05-21 | 82,800.00 | 85,300.00 | 82,700.00 | 84,200.00 | 81,326.48 | 166,201 |
| 2025-05-20 | 83,500.00 | 84,200.00 | 82,200.00 | 82,400.00 | 79,587.91 | 156,283 |
| 2025-05-19 | 81,900.00 | 84,000.00 | 81,800.00 | 82,900.00 | 80,070.84 | 139,263 |
| 2025-05-16 | 82,800.00 | 83,600.00 | 81,800.00 | 82,200.00 | 79,394.73 | 101,655 |
| 2025-05-15 | 81,300.00 | 82,900.00 | 81,200.00 | 82,400.00 | 79,587.91 | 155,644 |
| 2025-05-14 | 80,800.00 | 82,300.00 | 80,100.00 | 82,100.00 | 79,298.15 | 159,634 |
| 2025-05-13 | 79,600.00 | 80,900.00 | 78,300.00 | 80,700.00 | 77,945.92 | 139,491 |
| 2025-05-12 | 80,300.00 | 82,200.00 | 79,900.00 | 80,800.00 | 78,042.51 | 208,363 |
| 2025-05-09 | 79,800.00 | 80,200.00 | 79,000.00 | 79,400.00 | 76,690.29 | 131,277 |
| 2025-05-08 | 79,300.00 | 80,000.00 | 79,000.00 | 79,300.00 | 76,593.70 | 178,373 |
| 2025-05-07 | 78,900.00 | 80,000.00 | 78,500.00 | 79,800.00 | 77,076.64 | 211,828 |
| 2025-05-02 | 78,500.00 | 78,800.00 | 77,200.00 | 77,900.00 | 75,241.48 | 111,324 |
| 2025-04-30 | 77,900.00 | 78,800.00 | 77,200.00 | 78,700.00 | 76,014.18 | 161,220 |
| 2025-04-29 | 77,200.00 | 78,200.00 | 76,600.00 | 77,900.00 | 75,241.48 | 151,986 |
| 2025-04-28 | 77,300.00 | 78,000.00 | 76,600.00 | 77,400.00 | 74,758.55 | 166,774 |
| 2025-04-25 | 73,500.00 | 76,400.00 | 73,500.00 | 76,400.00 | 73,792.67 | 265,174 |
| 2025-04-24 | 72,700.00 | 73,700.00 | 72,100.00 | 73,200.00 | 70,701.88 | 81,393 |
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.