Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 81,800.00 | 81,800.00 | 79,600.00 | 81,000.00 | 76,364.17 | 129,423 |
| 2024-10-25 | 81,700.00 | 82,300.00 | 80,300.00 | 80,800.00 | 76,175.62 | 111,614 |
| 2024-10-24 | 81,700.00 | 82,800.00 | 80,800.00 | 82,000.00 | 77,306.94 | 157,901 |
| 2024-10-23 | 80,900.00 | 82,400.00 | 79,800.00 | 81,100.00 | 76,458.45 | 115,633 |
| 2024-10-22 | 78,600.00 | 80,800.00 | 78,500.00 | 80,700.00 | 76,081.34 | 145,057 |
| 2024-10-21 | 80,700.00 | 81,100.00 | 78,300.00 | 78,500.00 | 74,007.25 | 167,282 |
| 2024-10-18 | 81,900.00 | 82,100.00 | 79,300.00 | 81,100.00 | 76,458.45 | 95,973 |
| 2024-10-17 | 81,200.00 | 81,800.00 | 80,600.00 | 81,500.00 | 76,835.56 | 93,181 |
| 2024-10-16 | 80,000.00 | 81,500.00 | 79,900.00 | 81,000.00 | 76,364.17 | 140,762 |
| 2024-10-15 | 79,900.00 | 81,800.00 | 79,300.00 | 81,100.00 | 76,458.45 | 188,904 |
| 2024-10-14 | 78,100.00 | 79,800.00 | 77,500.00 | 79,500.00 | 74,950.02 | 120,996 |
| 2024-10-11 | 79,500.00 | 79,800.00 | 77,700.00 | 78,100.00 | 73,630.15 | 127,574 |
| 2024-10-10 | 79,000.00 | 79,100.00 | 77,400.00 | 78,600.00 | 74,101.53 | 209,461 |
| 2024-10-08 | 76,900.00 | 77,600.00 | 76,100.00 | 77,300.00 | 72,875.93 | 114,021 |
| 2024-10-07 | 77,200.00 | 77,700.00 | 75,800.00 | 76,800.00 | 72,404.55 | 145,131 |
| 2024-10-04 | 77,600.00 | 78,000.00 | 77,100.00 | 77,900.00 | 73,441.59 | 73,700 |
| 2024-10-02 | 76,000.00 | 77,700.00 | 75,600.00 | 77,700.00 | 73,253.04 | 135,397 |
| 2024-09-30 | 77,900.00 | 78,700.00 | 76,400.00 | 76,500.00 | 72,121.72 | 164,855 |
| 2024-09-27 | 82,700.00 | 82,800.00 | 77,100.00 | 77,100.00 | 72,687.38 | 305,634 |
| 2024-09-26 | 82,000.00 | 82,800.00 | 81,600.00 | 82,800.00 | 77,212.66 | 171,597 |
| 2024-09-25 | 82,800.00 | 83,200.00 | 80,600.00 | 81,900.00 | 76,373.39 | 227,822 |
| 2024-09-24 | 81,100.00 | 82,200.00 | 80,600.00 | 82,000.00 | 76,466.65 | 131,141 |
| 2024-09-23 | 82,500.00 | 83,000.00 | 80,200.00 | 80,200.00 | 74,788.11 | 124,758 |
| 2024-09-20 | 81,100.00 | 82,700.00 | 80,600.00 | 82,700.00 | 77,119.41 | 296,703 |
| 2024-09-19 | 80,700.00 | 81,800.00 | 78,500.00 | 81,400.00 | 75,907.13 | 195,080 |
| 2024-09-13 | 77,100.00 | 79,100.00 | 76,500.00 | 78,700.00 | 73,389.33 | 97,842 |
| 2024-09-12 | 77,400.00 | 77,400.00 | 75,100.00 | 77,100.00 | 71,897.30 | 256,769 |
| 2024-09-11 | 79,200.00 | 79,400.00 | 76,300.00 | 77,300.00 | 72,083.80 | 94,435 |
| 2024-09-10 | 77,600.00 | 79,700.00 | 76,700.00 | 79,200.00 | 73,855.59 | 106,624 |
| 2024-09-09 | 76,200.00 | 77,300.00 | 75,900.00 | 76,700.00 | 71,524.29 | 73,400 |
| 2024-09-06 | 77,200.00 | 77,600.00 | 75,800.00 | 77,400.00 | 72,177.05 | 87,988 |
| 2024-09-05 | 77,800.00 | 78,300.00 | 75,900.00 | 76,600.00 | 71,431.04 | 146,612 |
| 2024-09-04 | 78,900.00 | 79,000.00 | 77,300.00 | 77,900.00 | 72,643.31 | 160,945 |
| 2024-09-03 | 78,400.00 | 80,200.00 | 78,000.00 | 79,900.00 | 74,508.35 | 159,039 |
| 2024-09-02 | 80,300.00 | 80,800.00 | 77,600.00 | 78,600.00 | 73,296.08 | 180,360 |
| 2024-08-30 | 80,900.00 | 80,900.00 | 79,600.00 | 80,900.00 | 75,440.87 | 185,885 |
| 2024-08-29 | 82,100.00 | 82,100.00 | 79,800.00 | 80,900.00 | 75,440.87 | 118,986 |
| 2024-08-28 | 83,000.00 | 83,100.00 | 80,200.00 | 81,500.00 | 76,000.39 | 128,190 |
| 2024-08-27 | 82,400.00 | 83,400.00 | 81,400.00 | 83,000.00 | 77,399.17 | 108,049 |
| 2024-08-26 | 81,900.00 | 82,300.00 | 81,000.00 | 82,000.00 | 76,466.65 | 86,007 |
| 2024-08-23 | 81,600.00 | 82,400.00 | 80,500.00 | 81,900.00 | 76,373.39 | 70,456 |
| 2024-08-22 | 82,900.00 | 82,900.00 | 81,000.00 | 81,600.00 | 76,093.64 | 137,863 |
| 2024-08-21 | 83,900.00 | 83,900.00 | 81,800.00 | 82,900.00 | 77,305.91 | 91,607 |
| 2024-08-20 | 82,800.00 | 84,000.00 | 82,200.00 | 83,100.00 | 77,492.42 | 191,607 |
| 2024-08-19 | 81,400.00 | 83,200.00 | 80,800.00 | 81,500.00 | 76,000.39 | 117,975 |
| 2024-08-16 | 82,600.00 | 83,000.00 | 80,900.00 | 81,400.00 | 75,907.13 | 140,199 |
| 2024-08-14 | 81,000.00 | 81,800.00 | 79,700.00 | 81,800.00 | 76,280.14 | 130,384 |
| 2024-08-13 | 80,300.00 | 81,400.00 | 80,000.00 | 81,000.00 | 75,534.13 | 86,316 |
| 2024-08-12 | 82,000.00 | 82,300.00 | 80,400.00 | 81,100.00 | 75,627.38 | 91,017 |
| 2024-08-09 | 80,800.00 | 81,600.00 | 79,700.00 | 81,200.00 | 75,720.63 | 133,614 |
| 2024-08-08 | 79,000.00 | 81,000.00 | 77,700.00 | 80,200.00 | 74,788.11 | 224,097 |
| 2024-08-07 | 78,900.00 | 81,100.00 | 78,400.00 | 79,700.00 | 74,321.85 | 203,166 |
| 2024-08-06 | 79,100.00 | 81,600.00 | 77,000.00 | 78,800.00 | 73,482.58 | 294,292 |
| 2024-08-05 | 81,700.00 | 81,700.00 | 75,000.00 | 76,800.00 | 71,617.54 | 397,727 |
| 2024-08-02 | 82,500.00 | 83,300.00 | 81,500.00 | 82,800.00 | 77,212.66 | 196,586 |
| 2024-08-01 | 83,100.00 | 85,000.00 | 82,800.00 | 83,500.00 | 77,865.43 | 182,599 |
| 2024-07-31 | 81,900.00 | 84,900.00 | 81,400.00 | 83,900.00 | 78,238.44 | 253,257 |
| 2024-07-30 | 81,300.00 | 82,500.00 | 80,300.00 | 81,600.00 | 76,093.64 | 180,530 |
| 2024-07-29 | 81,300.00 | 83,400.00 | 80,500.00 | 82,000.00 | 76,466.65 | 185,041 |
| 2024-07-26 | 80,000.00 | 84,300.00 | 79,500.00 | 80,900.00 | 75,440.87 | 423,228 |
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.