Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 85,600.00 | 85,700.00 | 84,300.00 | 84,400.00 | 79,569.58 | 107,270 |
| 2025-01-21 | 85,100.00 | 85,600.00 | 83,500.00 | 84,900.00 | 80,040.97 | 136,872 |
| 2025-01-20 | 85,800.00 | 86,000.00 | 84,000.00 | 84,400.00 | 79,569.58 | 119,714 |
| 2025-01-17 | 83,800.00 | 85,500.00 | 83,100.00 | 85,000.00 | 80,135.24 | 185,441 |
| 2025-01-16 | 85,300.00 | 85,300.00 | 83,500.00 | 84,200.00 | 79,381.03 | 118,710 |
| 2025-01-15 | 83,600.00 | 85,600.00 | 83,300.00 | 84,100.00 | 79,286.75 | 143,085 |
| 2025-01-14 | 84,100.00 | 85,300.00 | 83,000.00 | 83,100.00 | 78,343.98 | 124,809 |
| 2025-01-13 | 82,300.00 | 84,200.00 | 82,200.00 | 83,800.00 | 79,003.92 | 172,518 |
| 2025-01-10 | 82,300.00 | 84,200.00 | 81,800.00 | 82,600.00 | 77,872.60 | 177,525 |
| 2025-01-09 | 81,300.00 | 84,000.00 | 81,000.00 | 82,800.00 | 78,061.15 | 233,549 |
| 2025-01-08 | 81,700.00 | 82,900.00 | 80,400.00 | 82,000.00 | 77,306.94 | 129,541 |
| 2025-01-07 | 82,100.00 | 83,500.00 | 81,700.00 | 82,400.00 | 77,684.05 | 116,149 |
| 2025-01-06 | 84,200.00 | 84,200.00 | 81,600.00 | 81,900.00 | 77,212.66 | 170,211 |
| 2025-01-03 | 85,200.00 | 86,900.00 | 83,500.00 | 84,200.00 | 79,381.03 | 254,032 |
| 2025-01-02 | 80,000.00 | 86,600.00 | 79,400.00 | 85,600.00 | 80,700.90 | 401,852 |
| 2024-12-30 | 80,200.00 | 80,500.00 | 79,000.00 | 79,200.00 | 74,667.19 | 120,315 |
| 2024-12-27 | 82,000.00 | 82,300.00 | 79,700.00 | 80,200.00 | 75,609.96 | 118,264 |
| 2024-12-26 | 80,800.00 | 83,900.00 | 80,200.00 | 82,600.00 | 77,872.60 | 246,990 |
| 2024-12-24 | 81,400.00 | 81,800.00 | 80,200.00 | 80,500.00 | 75,892.79 | 96,059 |
| 2024-12-23 | 79,300.00 | 81,700.00 | 79,200.00 | 81,400.00 | 76,741.28 | 166,583 |
| 2024-12-20 | 78,700.00 | 81,400.00 | 78,700.00 | 79,000.00 | 74,478.64 | 161,623 |
| 2024-12-19 | 79,000.00 | 80,800.00 | 78,700.00 | 79,100.00 | 74,572.91 | 146,533 |
| 2024-12-18 | 80,500.00 | 82,000.00 | 79,500.00 | 79,700.00 | 75,138.57 | 126,526 |
| 2024-12-17 | 78,200.00 | 81,500.00 | 78,200.00 | 79,800.00 | 75,232.85 | 251,787 |
| 2024-12-16 | 79,300.00 | 79,700.00 | 78,500.00 | 78,800.00 | 74,290.08 | 126,141 |
| 2024-12-13 | 77,800.00 | 79,000.00 | 77,300.00 | 78,500.00 | 74,007.25 | 119,963 |
| 2024-12-12 | 79,700.00 | 79,700.00 | 77,400.00 | 77,800.00 | 73,347.32 | 256,616 |
| 2024-12-11 | 77,500.00 | 80,000.00 | 77,000.00 | 79,200.00 | 74,667.19 | 146,524 |
| 2024-12-10 | 77,300.00 | 78,300.00 | 76,600.00 | 77,500.00 | 73,064.49 | 127,890 |
| 2024-12-09 | 76,400.00 | 76,800.00 | 74,600.00 | 76,600.00 | 72,215.99 | 223,749 |
| 2024-12-06 | 78,300.00 | 78,800.00 | 75,600.00 | 77,200.00 | 72,781.66 | 159,281 |
| 2024-12-05 | 78,100.00 | 79,700.00 | 77,800.00 | 78,200.00 | 73,724.42 | 88,912 |
| 2024-12-04 | 79,200.00 | 79,300.00 | 77,400.00 | 78,000.00 | 73,535.87 | 144,059 |
| 2024-12-03 | 78,000.00 | 80,300.00 | 77,800.00 | 79,700.00 | 75,138.57 | 131,829 |
| 2024-12-02 | 78,900.00 | 78,900.00 | 76,700.00 | 77,000.00 | 72,593.10 | 89,452 |
| 2024-11-29 | 79,200.00 | 79,300.00 | 77,100.00 | 77,800.00 | 73,347.32 | 106,810 |
| 2024-11-28 | 79,700.00 | 79,700.00 | 78,200.00 | 78,700.00 | 74,195.81 | 101,587 |
| 2024-11-27 | 79,500.00 | 80,600.00 | 78,900.00 | 79,500.00 | 74,950.02 | 105,999 |
| 2024-11-26 | 79,800.00 | 80,800.00 | 79,500.00 | 80,100.00 | 75,515.68 | 94,490 |
| 2024-11-25 | 80,900.00 | 81,100.00 | 79,800.00 | 80,600.00 | 75,987.07 | 268,402 |
| 2024-11-22 | 80,400.00 | 80,400.00 | 79,300.00 | 79,700.00 | 75,138.57 | 99,330 |
| 2024-11-21 | 77,500.00 | 81,500.00 | 77,400.00 | 79,600.00 | 75,044.30 | 230,663 |
| 2024-11-20 | 76,600.00 | 77,800.00 | 76,000.00 | 77,200.00 | 72,781.66 | 91,624 |
| 2024-11-19 | 76,500.00 | 78,400.00 | 76,500.00 | 76,900.00 | 72,498.83 | 152,056 |
| 2024-11-18 | 75,000.00 | 77,400.00 | 74,900.00 | 77,100.00 | 72,687.38 | 121,314 |
| 2024-11-15 | 76,000.00 | 76,400.00 | 74,600.00 | 75,700.00 | 71,367.50 | 133,574 |
| 2024-11-14 | 75,800.00 | 76,000.00 | 74,500.00 | 75,700.00 | 71,367.50 | 177,543 |
| 2024-11-13 | 74,600.00 | 75,900.00 | 73,800.00 | 75,200.00 | 70,896.12 | 128,541 |
| 2024-11-12 | 75,200.00 | 76,800.00 | 75,100.00 | 75,300.00 | 70,990.40 | 150,575 |
| 2024-11-11 | 73,900.00 | 76,100.00 | 73,800.00 | 75,400.00 | 71,084.67 | 129,609 |
| 2024-11-08 | 76,100.00 | 76,200.00 | 73,400.00 | 73,700.00 | 69,481.97 | 149,329 |
| 2024-11-07 | 71,500.00 | 76,300.00 | 71,400.00 | 75,200.00 | 70,896.12 | 300,120 |
| 2024-11-06 | 72,500.00 | 72,500.00 | 71,400.00 | 72,000.00 | 67,879.26 | 134,343 |
| 2024-11-05 | 72,200.00 | 73,000.00 | 71,500.00 | 71,800.00 | 67,690.71 | 179,554 |
| 2024-11-04 | 75,600.00 | 75,900.00 | 71,100.00 | 72,200.00 | 68,067.82 | 463,339 |
| 2024-11-01 | 79,800.00 | 80,300.00 | 75,500.00 | 76,000.00 | 71,650.33 | 240,982 |
| 2024-10-31 | 79,000.00 | 80,000.00 | 78,300.00 | 79,800.00 | 75,232.85 | 175,852 |
| 2024-10-30 | 81,000.00 | 81,000.00 | 78,900.00 | 79,300.00 | 74,761.47 | 188,722 |
| 2024-10-29 | 80,200.00 | 81,300.00 | 79,800.00 | 81,300.00 | 76,647.00 | 88,952 |
| 2024-10-28 | 81,800.00 | 81,800.00 | 79,600.00 | 81,000.00 | 76,364.17 | 129,423 |
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.