Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 130,000.00 | 140,600.00 | 129,700.00 | 139,500.00 | 135,375.96 | 677,728 |
| 2024-04-25 | 130,000.00 | 132,800.00 | 125,700.00 | 128,000.00 | 124,215.93 | 273,570 |
| 2024-04-24 | 128,400.00 | 133,700.00 | 127,800.00 | 130,200.00 | 126,350.90 | 458,832 |
| 2024-04-23 | 123,800.00 | 129,200.00 | 122,700.00 | 127,200.00 | 123,439.58 | 383,255 |
| 2024-04-22 | 124,800.00 | 125,900.00 | 121,400.00 | 122,600.00 | 118,975.57 | 162,296 |
| 2024-04-19 | 120,400.00 | 123,700.00 | 117,500.00 | 123,400.00 | 119,751.92 | 272,435 |
| 2024-04-18 | 112,900.00 | 123,600.00 | 112,500.00 | 120,300.00 | 116,743.57 | 408,383 |
| 2024-04-17 | 112,800.00 | 114,100.00 | 111,200.00 | 111,300.00 | 108,009.64 | 138,965 |
| 2024-04-16 | 116,900.00 | 118,100.00 | 110,800.00 | 112,000.00 | 108,688.94 | 192,752 |
| 2024-04-15 | 117,400.00 | 119,500.00 | 116,000.00 | 118,300.00 | 114,802.70 | 79,090 |
| 2024-04-12 | 114,800.00 | 118,700.00 | 112,900.00 | 117,900.00 | 114,414.52 | 144,841 |
| 2024-04-11 | 115,600.00 | 117,100.00 | 113,400.00 | 114,500.00 | 111,115.03 | 153,613 |
| 2024-04-09 | 118,500.00 | 121,100.00 | 116,700.00 | 117,200.00 | 113,735.21 | 171,743 |
| 2024-04-08 | 121,600.00 | 121,600.00 | 118,000.00 | 118,500.00 | 114,996.78 | 102,944 |
| 2024-04-05 | 120,100.00 | 123,900.00 | 119,200.00 | 122,100.00 | 118,490.36 | 72,585 |
| 2024-04-04 | 122,700.00 | 123,500.00 | 119,800.00 | 121,700.00 | 118,102.18 | 130,736 |
| 2024-04-03 | 124,000.00 | 125,900.00 | 122,100.00 | 122,700.00 | 119,072.62 | 134,514 |
| 2024-04-02 | 120,500.00 | 125,400.00 | 118,800.00 | 124,900.00 | 121,207.58 | 196,046 |
| 2024-04-01 | 119,000.00 | 122,000.00 | 115,900.00 | 121,300.00 | 117,714.01 | 126,161 |
| 2024-03-29 | 121,500.00 | 122,500.00 | 117,400.00 | 118,000.00 | 114,511.56 | 163,448 |
| 2024-03-28 | 119,400.00 | 122,200.00 | 118,000.00 | 118,700.00 | 115,190.87 | 119,217 |
| 2024-03-27 | 120,600.00 | 121,600.00 | 118,000.00 | 119,400.00 | 115,870.18 | 189,217 |
| 2024-03-26 | 126,700.00 | 126,700.00 | 122,300.00 | 122,300.00 | 118,684.44 | 112,104 |
| 2024-03-25 | 125,600.00 | 126,000.00 | 123,300.00 | 124,700.00 | 121,013.49 | 113,953 |
| 2024-03-22 | 125,000.00 | 126,500.00 | 123,900.00 | 125,100.00 | 121,401.67 | 112,470 |
| 2024-03-21 | 126,600.00 | 126,600.00 | 123,900.00 | 126,100.00 | 122,372.10 | 164,895 |
| 2024-03-20 | 122,800.00 | 127,800.00 | 122,800.00 | 125,800.00 | 122,080.97 | 172,740 |
| 2024-03-19 | 123,500.00 | 124,500.00 | 120,600.00 | 122,300.00 | 118,684.44 | 135,415 |
| 2024-03-18 | 120,000.00 | 125,300.00 | 119,500.00 | 123,100.00 | 119,460.79 | 361,761 |
| 2024-03-15 | 121,000.00 | 124,000.00 | 117,100.00 | 117,100.00 | 113,638.17 | 251,925 |
| 2024-03-14 | 111,700.00 | 122,900.00 | 111,700.00 | 119,800.00 | 116,258.35 | 514,657 |
| 2024-03-13 | 113,300.00 | 113,400.00 | 110,400.00 | 111,100.00 | 107,815.55 | 100,800 |
| 2024-03-12 | 114,000.00 | 114,000.00 | 111,000.00 | 112,600.00 | 109,271.20 | 111,187 |
| 2024-03-11 | 110,700.00 | 115,900.00 | 110,200.00 | 113,200.00 | 109,853.47 | 129,656 |
| 2024-03-08 | 112,300.00 | 112,800.00 | 110,200.00 | 110,900.00 | 107,621.46 | 83,688 |
| 2024-03-07 | 111,900.00 | 112,500.00 | 110,600.00 | 111,600.00 | 108,300.77 | 72,380 |
| 2024-03-06 | 111,500.00 | 112,700.00 | 110,700.00 | 111,500.00 | 108,203.72 | 101,377 |
| 2024-03-05 | 113,300.00 | 116,000.00 | 111,600.00 | 112,300.00 | 108,980.07 | 123,692 |
| 2024-03-04 | 118,900.00 | 119,700.00 | 113,000.00 | 113,600.00 | 110,241.64 | 178,233 |
| 2024-02-29 | 119,800.00 | 121,000.00 | 117,400.00 | 117,900.00 | 114,414.52 | 125,317 |
| 2024-02-28 | 115,100.00 | 121,100.00 | 113,800.00 | 119,500.00 | 115,967.22 | 261,080 |
| 2024-02-27 | 110,400.00 | 115,500.00 | 108,800.00 | 114,900.00 | 111,503.21 | 244,823 |
| 2024-02-26 | 110,500.00 | 111,400.00 | 109,200.00 | 109,700.00 | 106,456.94 | 107,007 |
| 2024-02-23 | 111,000.00 | 112,500.00 | 110,300.00 | 111,400.00 | 108,106.68 | 50,852 |
| 2024-02-22 | 112,800.00 | 112,800.00 | 110,600.00 | 110,800.00 | 107,524.42 | 40,008 |
| 2024-02-21 | 110,600.00 | 112,400.00 | 109,800.00 | 111,700.00 | 108,397.81 | 102,555 |
| 2024-02-20 | 110,400.00 | 111,000.00 | 109,500.00 | 109,600.00 | 106,359.89 | 65,722 |
| 2024-02-19 | 110,000.00 | 111,300.00 | 108,600.00 | 110,900.00 | 107,621.46 | 92,086 |
| 2024-02-16 | 111,200.00 | 112,500.00 | 110,000.00 | 110,400.00 | 107,136.24 | 94,027 |
| 2024-02-15 | 110,700.00 | 113,100.00 | 109,500.00 | 110,000.00 | 106,748.07 | 116,901 |
| 2024-02-14 | 108,600.00 | 110,300.00 | 107,900.00 | 109,600.00 | 106,359.89 | 130,175 |
| 2024-02-13 | 112,100.00 | 113,000.00 | 108,800.00 | 110,400.00 | 107,136.24 | 216,576 |
| 2024-02-08 | 114,000.00 | 114,900.00 | 112,000.00 | 112,000.00 | 108,688.94 | 141,640 |
| 2024-02-07 | 115,400.00 | 117,300.00 | 113,100.00 | 113,600.00 | 110,241.64 | 122,017 |
| 2024-02-06 | 117,500.00 | 118,200.00 | 115,000.00 | 115,300.00 | 111,891.38 | 68,705 |
| 2024-02-05 | 115,000.00 | 120,700.00 | 113,100.00 | 117,500.00 | 114,026.35 | 150,928 |
| 2024-02-02 | 113,300.00 | 115,000.00 | 112,400.00 | 113,900.00 | 110,532.77 | 127,331 |
| 2024-02-01 | 114,300.00 | 114,400.00 | 111,200.00 | 112,800.00 | 109,465.29 | 205,257 |
| 2024-01-31 | 114,100.00 | 116,100.00 | 113,500.00 | 114,100.00 | 110,726.86 | 107,872 |
| 2024-01-30 | 119,200.00 | 120,100.00 | 114,000.00 | 115,200.00 | 111,794.34 | 110,102 |
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.