Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 173,000.00 | 185,000.00 | 170,000.00 | 177,500.00 | 172,252.57 | 499,649 |
| 2024-07-24 | 175,800.00 | 178,200.00 | 170,000.00 | 175,500.00 | 170,311.69 | 216,272 |
| 2024-07-23 | 171,700.00 | 176,000.00 | 170,400.00 | 174,900.00 | 169,729.43 | 238,862 |
| 2024-07-22 | 164,000.00 | 171,800.00 | 162,500.00 | 170,400.00 | 165,362.46 | 274,862 |
| 2024-07-19 | 168,800.00 | 169,300.00 | 162,200.00 | 164,300.00 | 159,442.80 | 244,274 |
| 2024-07-18 | 172,900.00 | 175,000.00 | 166,600.00 | 169,000.00 | 164,003.85 | 275,858 |
| 2024-07-17 | 168,600.00 | 175,000.00 | 166,500.00 | 171,200.00 | 166,138.81 | 370,509 |
| 2024-07-16 | 161,500.00 | 168,300.00 | 160,100.00 | 167,500.00 | 162,548.20 | 323,389 |
| 2024-07-15 | 158,000.00 | 163,000.00 | 157,900.00 | 160,000.00 | 155,269.92 | 227,971 |
| 2024-07-12 | 158,200.00 | 159,100.00 | 153,200.00 | 157,600.00 | 152,940.87 | 154,926 |
| 2024-07-11 | 155,800.00 | 160,500.00 | 154,200.00 | 157,300.00 | 152,649.74 | 231,112 |
| 2024-07-10 | 151,700.00 | 159,700.00 | 151,000.00 | 155,300.00 | 150,708.86 | 289,280 |
| 2024-07-09 | 153,000.00 | 154,000.00 | 151,100.00 | 152,400.00 | 147,894.60 | 89,502 |
| 2024-07-08 | 148,200.00 | 153,500.00 | 147,400.00 | 152,000.00 | 147,506.42 | 189,788 |
| 2024-07-05 | 153,400.00 | 154,300.00 | 148,100.00 | 148,800.00 | 144,401.02 | 234,935 |
| 2024-07-04 | 151,900.00 | 155,200.00 | 148,600.00 | 153,400.00 | 148,865.03 | 188,610 |
| 2024-07-03 | 157,600.00 | 157,600.00 | 147,500.00 | 151,900.00 | 147,409.38 | 195,344 |
| 2024-07-02 | 154,500.00 | 155,100.00 | 150,100.00 | 153,300.00 | 148,767.99 | 192,956 |
| 2024-07-01 | 156,500.00 | 158,400.00 | 152,700.00 | 155,100.00 | 150,514.78 | 173,102 |
| 2024-06-28 | 156,600.00 | 158,500.00 | 154,000.00 | 155,700.00 | 151,097.04 | 205,119 |
| 2024-06-27 | 150,900.00 | 156,900.00 | 150,000.00 | 156,400.00 | 151,776.34 | 311,020 |
| 2024-06-26 | 149,900.00 | 152,400.00 | 148,300.00 | 152,400.00 | 147,894.60 | 209,048 |
| 2024-06-25 | 152,000.00 | 154,900.00 | 148,300.00 | 149,900.00 | 145,468.50 | 327,393 |
| 2024-06-24 | 144,900.00 | 152,000.00 | 143,300.00 | 152,000.00 | 147,506.42 | 463,511 |
| 2024-06-21 | 143,000.00 | 152,600.00 | 142,700.00 | 146,300.00 | 141,974.93 | 709,700 |
| 2024-06-20 | 140,500.00 | 142,900.00 | 139,000.00 | 141,900.00 | 137,705.01 | 255,055 |
| 2024-06-19 | 133,900.00 | 139,400.00 | 133,600.00 | 138,800.00 | 134,696.65 | 344,258 |
| 2024-06-18 | 135,000.00 | 136,400.00 | 133,000.00 | 133,600.00 | 129,650.38 | 126,175 |
| 2024-06-17 | 132,600.00 | 135,500.00 | 130,900.00 | 134,500.00 | 130,523.77 | 142,608 |
| 2024-06-14 | 130,400.00 | 135,000.00 | 129,100.00 | 132,600.00 | 128,679.94 | 230,612 |
| 2024-06-13 | 129,900.00 | 132,300.00 | 128,100.00 | 130,400.00 | 126,544.98 | 341,110 |
| 2024-06-12 | 128,800.00 | 130,100.00 | 125,900.00 | 130,000.00 | 126,156.81 | 200,350 |
| 2024-06-11 | 130,500.00 | 131,900.00 | 128,800.00 | 129,700.00 | 125,865.68 | 160,170 |
| 2024-06-10 | 128,400.00 | 130,100.00 | 127,500.00 | 129,400.00 | 125,574.55 | 107,375 |
| 2024-06-07 | 128,200.00 | 130,200.00 | 128,200.00 | 129,600.00 | 125,768.63 | 123,840 |
| 2024-06-05 | 128,800.00 | 129,800.00 | 127,600.00 | 128,300.00 | 124,507.07 | 124,102 |
| 2024-06-04 | 131,100.00 | 132,000.00 | 129,000.00 | 129,500.00 | 125,671.59 | 122,848 |
| 2024-06-03 | 129,000.00 | 134,700.00 | 127,400.00 | 131,800.00 | 127,903.59 | 238,181 |
| 2024-05-31 | 133,800.00 | 133,900.00 | 128,000.00 | 128,700.00 | 124,895.24 | 231,036 |
| 2024-05-30 | 131,000.00 | 133,300.00 | 130,100.00 | 132,100.00 | 128,194.73 | 133,264 |
| 2024-05-29 | 132,200.00 | 133,000.00 | 130,900.00 | 132,000.00 | 128,097.68 | 115,538 |
| 2024-05-28 | 133,000.00 | 134,800.00 | 131,600.00 | 133,400.00 | 129,456.29 | 129,617 |
| 2024-05-27 | 134,400.00 | 134,700.00 | 129,900.00 | 133,000.00 | 129,068.12 | 261,871 |
| 2024-05-24 | 131,200.00 | 135,100.00 | 130,600.00 | 134,000.00 | 130,038.56 | 246,113 |
| 2024-05-23 | 129,100.00 | 133,200.00 | 128,400.00 | 132,800.00 | 128,874.03 | 330,274 |
| 2024-05-22 | 131,400.00 | 131,500.00 | 128,400.00 | 129,100.00 | 125,283.41 | 246,510 |
| 2024-05-21 | 127,800.00 | 132,000.00 | 126,800.00 | 130,800.00 | 126,933.16 | 589,305 |
| 2024-05-20 | 131,300.00 | 131,500.00 | 127,200.00 | 128,100.00 | 124,312.98 | 452,194 |
| 2024-05-17 | 131,100.00 | 133,200.00 | 129,100.00 | 130,200.00 | 126,350.90 | 3,652,485 |
| 2024-05-16 | 143,700.00 | 143,700.00 | 138,800.00 | 140,500.00 | 136,346.40 | 166,809 |
| 2024-05-14 | 143,800.00 | 144,800.00 | 140,200.00 | 142,300.00 | 138,093.18 | 154,449 |
| 2024-05-13 | 138,400.00 | 146,000.00 | 137,200.00 | 143,500.00 | 139,257.71 | 358,025 |
| 2024-05-10 | 137,000.00 | 137,800.00 | 135,000.00 | 136,300.00 | 132,270.56 | 87,286 |
| 2024-05-09 | 137,600.00 | 138,800.00 | 134,300.00 | 135,500.00 | 131,494.21 | 223,027 |
| 2024-05-08 | 139,400.00 | 141,200.00 | 135,600.00 | 137,400.00 | 133,338.04 | 181,533 |
| 2024-05-07 | 134,700.00 | 140,000.00 | 133,100.00 | 140,000.00 | 135,861.18 | 213,717 |
| 2024-05-03 | 136,500.00 | 137,000.00 | 133,500.00 | 133,600.00 | 129,650.38 | 122,129 |
| 2024-05-02 | 137,000.00 | 139,400.00 | 135,300.00 | 136,200.00 | 132,173.52 | 96,389 |
| 2024-04-30 | 139,300.00 | 141,800.00 | 136,800.00 | 137,700.00 | 133,629.17 | 152,022 |
| 2024-04-29 | 140,400.00 | 140,900.00 | 137,300.00 | 140,800.00 | 136,637.53 | 262,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 6,090.0000 KRW |
| 2026-02-26 | 3,990.0000 KRW |
| 2025-06-27 | 1,671.0000 KRW |
| 2025-02-27 | 2,090.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.