Hyundai Heavy Industries Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 155,300.00 | 160,500.00 | 153,100.00 | 159,400.00 | 159,400.00 | 142,004 |
| 2026-10-16 | 158,200.00 | 162,800.00 | 155,800.00 | 157,400.00 | 157,400.00 | 164,200 |
| 2026-10-15 | 163,000.00 | 164,700.00 | 154,500.00 | 157,900.00 | 157,900.00 | 250,083 |
| 2026-10-14 | 167,000.00 | 171,200.00 | 163,500.00 | 165,500.00 | 165,500.00 | 267,574 |
| 2026-10-13 | 166,500.00 | 167,400.00 | 160,100.00 | 166,300.00 | 166,300.00 | 273,161 |
| 2026-10-12 | 179,600.00 | 183,100.00 | 170,000.00 | 171,000.00 | 171,000.00 | 243,777 |
| 2026-10-08 | 187,700.00 | 188,900.00 | 179,500.00 | 179,500.00 | 179,500.00 | 328,093 |
| 2026-10-07 | 194,200.00 | 194,400.00 | 187,800.00 | 189,500.00 | 189,500.00 | 212,050 |
| 2026-10-06 | 204,500.00 | 207,000.00 | 194,100.00 | 195,300.00 | 195,300.00 | 204,942 |
| 2026-10-02 | 198,700.00 | 201,500.00 | 198,000.00 | 201,000.00 | 201,000.00 | 148,361 |
| 2026-10-01 | 201,000.00 | 202,500.00 | 196,800.00 | 197,500.00 | 197,500.00 | 165,213 |
| 2026-09-30 | 203,500.00 | 207,500.00 | 200,500.00 | 202,500.00 | 202,500.00 | 127,200 |
| 2026-09-29 | 210,000.00 | 210,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | 116,814 |
| 2026-09-28 | 206,000.00 | 214,000.00 | 203,000.00 | 209,000.00 | 209,000.00 | 153,853 |
| 2026-09-23 | 207,000.00 | 210,000.00 | 201,500.00 | 205,500.00 | 205,500.00 | 153,547 |
| 2026-09-22 | 209,000.00 | 213,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | 142,945 |
| 2026-09-21 | 213,000.00 | 215,500.00 | 205,000.00 | 211,000.00 | 211,000.00 | 128,619 |
| 2026-09-18 | 224,000.00 | 224,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 408,624 |
| 2026-09-17 | 220,000.00 | 227,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | 127,879 |
| 2026-09-16 | 225,000.00 | 225,500.00 | 214,000.00 | 215,500.00 | 215,500.00 | 145,068 |
| 2026-09-15 | 239,500.00 | 244,500.00 | 224,000.00 | 225,000.00 | 225,000.00 | 162,139 |
| 2026-09-14 | 244,500.00 | 252,500.00 | 241,500.00 | 246,500.00 | 246,500.00 | 124,010 |
| 2026-09-11 | 240,000.00 | 255,500.00 | 238,000.00 | 247,500.00 | 247,500.00 | 117,394 |
| 2026-09-10 | 255,000.00 | 261,000.00 | 243,500.00 | 245,500.00 | 245,500.00 | 279,020 |
| 2026-09-09 | 249,500.00 | 259,000.00 | 244,500.00 | 255,000.00 | 255,000.00 | 174,563 |
| 2026-09-08 | 248,000.00 | 252,500.00 | 243,500.00 | 246,500.00 | 246,500.00 | 137,390 |
| 2026-09-07 | 243,500.00 | 250,000.00 | 238,000.00 | 243,500.00 | 243,500.00 | 108,845 |
| 2026-09-04 | 214,000.00 | 242,000.00 | 213,000.00 | 240,500.00 | 240,500.00 | 272,287 |
| 2026-09-03 | 212,000.00 | 216,000.00 | 206,500.00 | 213,500.00 | 213,500.00 | 97,609 |
| 2026-09-02 | 212,000.00 | 215,500.00 | 208,500.00 | 209,500.00 | 209,500.00 | 154,427 |
| 2026-09-01 | 216,500.00 | 226,500.00 | 213,000.00 | 219,000.00 | 219,000.00 | 93,663 |
| 2026-08-31 | 216,000.00 | 221,500.00 | 209,500.00 | 219,000.00 | 219,000.00 | 170,915 |
| 2026-08-28 | 214,000.00 | 223,000.00 | 213,500.00 | 218,000.00 | 218,000.00 | 89,729 |
| 2026-08-27 | 220,500.00 | 223,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | 79,236 |
| 2026-08-26 | 217,500.00 | 218,000.00 | 204,000.00 | 217,000.00 | 217,000.00 | 150,476 |
| 2026-08-25 | 210,000.00 | 217,500.00 | 204,000.00 | 215,500.00 | 215,500.00 | 90,694 |
| 2026-08-24 | 213,000.00 | 219,000.00 | 208,500.00 | 212,000.00 | 212,000.00 | 131,739 |
| 2026-08-21 | 219,500.00 | 223,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | 132,702 |
| 2026-08-20 | 226,000.00 | 228,000.00 | 220,500.00 | 221,500.00 | 221,500.00 | 129,422 |
| 2026-08-19 | 226,500.00 | 232,750.00 | 218,000.00 | 228,000.00 | 228,000.00 | 86,472 |
| 2026-08-18 | 233,000.00 | 241,000.00 | 229,000.00 | 234,500.00 | 234,500.00 | 142,799 |
| 2026-08-14 | 234,000.00 | 239,500.00 | 232,500.00 | 235,500.00 | 235,500.00 | 132,163 |
| 2026-08-13 | 231,500.00 | 234,500.00 | 225,000.00 | 229,000.00 | 229,000.00 | 202,449 |
| 2026-08-12 | 224,000.00 | 232,500.00 | 220,000.00 | 230,500.00 | 230,500.00 | 132,902 |
| 2026-08-11 | 226,500.00 | 233,500.00 | 224,000.00 | 224,500.00 | 223,200.00 | 107,635 |
| 2026-08-10 | 227,000.00 | 229,500.00 | 220,500.00 | 226,000.00 | 224,691.31 | 93,671 |
| 2026-08-07 | 216,000.00 | 226,000.00 | 214,000.00 | 225,000.00 | 223,697.10 | 122,859 |
| 2026-08-06 | 217,500.00 | 227,000.00 | 214,500.00 | 219,000.00 | 217,731.85 | 97,510 |
| 2026-08-05 | 212,000.00 | 220,500.00 | 209,500.00 | 219,000.00 | 217,731.85 | 137,389 |
| 2026-08-04 | 196,400.00 | 210,500.00 | 195,600.00 | 208,500.00 | 207,292.65 | 159,803 |
| 2026-08-03 | 202,500.00 | 204,000.00 | 194,100.00 | 198,600.00 | 197,449.98 | 134,752 |
| 2026-07-31 | 201,500.00 | 204,500.00 | 190,900.00 | 199,600.00 | 198,444.19 | 201,677 |
| 2026-07-30 | 189,600.00 | 215,500.00 | 189,600.00 | 193,900.00 | 192,777.19 | 261,592 |
| 2026-07-29 | 197,100.00 | 204,000.00 | 178,000.00 | 187,700.00 | 186,613.10 | 233,039 |
| 2026-07-28 | 203,000.00 | 207,500.00 | 193,100.00 | 194,600.00 | 193,473.14 | 165,010 |
| 2026-07-27 | 222,500.00 | 227,500.00 | 206,000.00 | 210,500.00 | 209,281.07 | 122,439 |
| 2026-07-24 | 225,000.00 | 231,500.00 | 221,000.00 | 222,500.00 | 221,211.58 | 207,530 |
| 2026-07-23 | 212,000.00 | 233,000.00 | 212,000.00 | 231,500.00 | 230,159.47 | 202,434 |
| 2026-07-22 | 200,500.00 | 221,000.00 | 200,500.00 | 212,000.00 | 210,772.38 | 175,709 |
| 2026-07-21 | 197,700.00 | 202,000.00 | 191,600.00 | 198,000.00 | 196,853.45 | 155,840 |
Page 1 of 21 · 1,226 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.