Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 72,400.00 | 73,000.00 | 71,500.00 | 73,000.00 | 70,508.71 | 119,922 |
| 2025-04-22 | 70,900.00 | 71,600.00 | 70,400.00 | 71,500.00 | 69,059.90 | 91,430 |
| 2025-04-21 | 71,500.00 | 71,500.00 | 70,400.00 | 71,000.00 | 68,576.96 | 66,105 |
| 2025-04-18 | 71,300.00 | 72,000.00 | 70,900.00 | 71,600.00 | 69,156.48 | 58,122 |
| 2025-04-17 | 71,100.00 | 71,300.00 | 70,500.00 | 71,100.00 | 68,673.55 | 92,529 |
| 2025-04-16 | 71,600.00 | 71,900.00 | 70,700.00 | 71,000.00 | 68,576.96 | 52,438 |
| 2025-04-15 | 71,000.00 | 71,800.00 | 70,800.00 | 71,300.00 | 68,866.72 | 99,154 |
| 2025-04-14 | 71,700.00 | 71,800.00 | 70,700.00 | 71,000.00 | 68,576.96 | 104,640 |
| 2025-04-11 | 70,200.00 | 71,700.00 | 69,600.00 | 71,500.00 | 69,059.90 | 122,213 |
| 2025-04-10 | 69,100.00 | 70,900.00 | 68,600.00 | 70,800.00 | 68,383.79 | 203,671 |
| 2025-04-09 | 69,000.00 | 69,000.00 | 66,300.00 | 66,900.00 | 64,616.88 | 152,531 |
| 2025-04-08 | 68,600.00 | 69,500.00 | 67,600.00 | 68,800.00 | 66,452.04 | 134,640 |
| 2025-04-07 | 69,000.00 | 69,300.00 | 67,000.00 | 67,600.00 | 65,292.99 | 181,020 |
| 2025-04-04 | 72,500.00 | 73,200.00 | 70,500.00 | 71,600.00 | 69,156.48 | 213,125 |
| 2025-04-03 | 72,000.00 | 73,800.00 | 71,700.00 | 73,700.00 | 71,184.82 | 163,444 |
| 2025-04-02 | 74,100.00 | 74,600.00 | 72,800.00 | 74,000.00 | 71,474.58 | 94,410 |
| 2025-04-01 | 72,300.00 | 74,200.00 | 71,900.00 | 74,000.00 | 71,474.58 | 182,394 |
| 2025-03-31 | 73,100.00 | 73,200.00 | 71,300.00 | 72,500.00 | 70,025.77 | 163,609 |
| 2025-03-28 | 74,100.00 | 74,200.00 | 72,500.00 | 74,200.00 | 71,667.75 | 110,700 |
| 2025-03-27 | 73,600.00 | 74,500.00 | 73,300.00 | 74,100.00 | 70,701.88 | 113,523 |
| 2025-03-26 | 75,400.00 | 75,400.00 | 73,700.00 | 74,100.00 | 70,701.88 | 92,191 |
| 2025-03-25 | 75,100.00 | 75,800.00 | 74,300.00 | 74,800.00 | 71,369.78 | 139,417 |
| 2025-03-24 | 75,500.00 | 75,500.00 | 74,600.00 | 75,300.00 | 71,846.85 | 91,567 |
| 2025-03-21 | 75,100.00 | 76,500.00 | 74,700.00 | 76,200.00 | 72,705.58 | 232,135 |
| 2025-03-20 | 76,400.00 | 76,900.00 | 75,400.00 | 75,400.00 | 71,942.26 | 75,121 |
| 2025-03-19 | 76,300.00 | 77,100.00 | 75,800.00 | 76,300.00 | 72,800.99 | 110,012 |
| 2025-03-18 | 76,200.00 | 76,400.00 | 75,400.00 | 75,900.00 | 72,419.33 | 97,171 |
| 2025-03-17 | 75,300.00 | 76,000.00 | 74,800.00 | 75,900.00 | 72,419.33 | 96,795 |
| 2025-03-14 | 74,800.00 | 75,400.00 | 74,200.00 | 74,700.00 | 71,274.36 | 75,026 |
| 2025-03-13 | 76,200.00 | 76,300.00 | 74,000.00 | 75,100.00 | 71,656.02 | 236,221 |
| 2025-03-12 | 73,900.00 | 75,700.00 | 73,500.00 | 75,000.00 | 71,560.61 | 121,758 |
| 2025-03-11 | 74,600.00 | 75,800.00 | 72,900.00 | 73,800.00 | 70,415.64 | 181,722 |
| 2025-03-10 | 74,000.00 | 76,800.00 | 73,900.00 | 76,400.00 | 72,896.41 | 158,784 |
| 2025-03-07 | 75,700.00 | 75,700.00 | 73,700.00 | 73,900.00 | 70,511.05 | 129,111 |
| 2025-03-06 | 75,300.00 | 76,000.00 | 74,800.00 | 75,700.00 | 72,228.51 | 100,157 |
| 2025-03-05 | 76,000.00 | 76,000.00 | 74,700.00 | 75,000.00 | 71,560.61 | 112,257 |
| 2025-03-04 | 72,900.00 | 75,900.00 | 72,400.00 | 75,900.00 | 72,419.33 | 245,879 |
| 2025-02-28 | 74,200.00 | 74,300.00 | 72,500.00 | 72,900.00 | 69,556.91 | 243,751 |
| 2025-02-27 | 75,100.00 | 75,400.00 | 74,000.00 | 74,900.00 | 71,465.19 | 157,290 |
| 2025-02-26 | 75,500.00 | 76,100.00 | 75,000.00 | 75,500.00 | 71,178.95 | 104,780 |
| 2025-02-25 | 75,400.00 | 76,000.00 | 75,000.00 | 75,200.00 | 70,896.12 | 126,758 |
| 2025-02-24 | 76,500.00 | 76,600.00 | 75,200.00 | 76,000.00 | 71,650.33 | 151,585 |
| 2025-02-21 | 76,600.00 | 77,300.00 | 76,500.00 | 76,600.00 | 72,215.99 | 134,171 |
| 2025-02-20 | 77,600.00 | 78,000.00 | 76,000.00 | 76,500.00 | 72,121.72 | 229,277 |
| 2025-02-19 | 76,900.00 | 78,200.00 | 76,200.00 | 77,600.00 | 73,158.76 | 302,642 |
| 2025-02-18 | 77,300.00 | 77,700.00 | 76,500.00 | 76,700.00 | 72,310.27 | 216,884 |
| 2025-02-17 | 78,500.00 | 78,600.00 | 76,800.00 | 77,300.00 | 72,875.93 | 166,722 |
| 2025-02-14 | 79,200.00 | 79,200.00 | 77,500.00 | 77,900.00 | 73,441.59 | 186,848 |
| 2025-02-13 | 78,700.00 | 79,300.00 | 77,100.00 | 78,200.00 | 73,724.42 | 253,965 |
| 2025-02-12 | 77,400.00 | 79,300.00 | 76,800.00 | 78,200.00 | 73,724.42 | 213,967 |
| 2025-02-11 | 77,800.00 | 78,200.00 | 76,400.00 | 76,700.00 | 72,310.27 | 202,164 |
| 2025-02-10 | 78,900.00 | 79,500.00 | 77,500.00 | 77,700.00 | 73,253.04 | 249,877 |
| 2025-02-07 | 85,900.00 | 86,600.00 | 78,100.00 | 78,600.00 | 74,101.53 | 828,489 |
| 2025-02-06 | 81,200.00 | 88,200.00 | 80,500.00 | 86,700.00 | 81,737.95 | 617,063 |
| 2025-02-05 | 81,800.00 | 82,200.00 | 80,500.00 | 81,500.00 | 76,835.56 | 130,523 |
| 2025-02-04 | 82,500.00 | 82,800.00 | 81,000.00 | 81,800.00 | 77,118.39 | 141,533 |
| 2025-02-03 | 82,100.00 | 83,100.00 | 81,400.00 | 82,400.00 | 77,684.05 | 148,398 |
| 2025-01-31 | 85,200.00 | 85,300.00 | 82,300.00 | 83,100.00 | 78,343.98 | 116,412 |
| 2025-01-24 | 83,700.00 | 84,600.00 | 83,200.00 | 84,400.00 | 79,569.58 | 100,327 |
| 2025-01-23 | 85,100.00 | 85,600.00 | 83,100.00 | 83,300.00 | 78,532.54 | 120,309 |
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.