Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 120,000.00 | 121,400.00 | 118,300.00 | 118,300.00 | 114,802.70 | 54,566 |
| 2024-01-26 | 120,600.00 | 123,300.00 | 119,800.00 | 119,900.00 | 116,355.39 | 60,581 |
| 2024-01-25 | 117,800.00 | 120,500.00 | 116,500.00 | 119,900.00 | 116,355.39 | 66,706 |
| 2024-01-24 | 118,500.00 | 118,900.00 | 115,600.00 | 117,400.00 | 113,929.30 | 62,958 |
| 2024-01-23 | 122,700.00 | 124,400.00 | 117,300.00 | 119,000.00 | 115,482.00 | 127,263 |
| 2024-01-22 | 120,800.00 | 121,000.00 | 118,500.00 | 119,000.00 | 115,482.00 | 62,378 |
| 2024-01-19 | 115,800.00 | 120,000.00 | 115,800.00 | 120,000.00 | 116,452.44 | 75,060 |
| 2024-01-18 | 114,400.00 | 117,400.00 | 114,200.00 | 115,200.00 | 111,794.34 | 91,596 |
| 2024-01-17 | 119,000.00 | 119,000.00 | 113,700.00 | 113,900.00 | 110,532.77 | 100,572 |
| 2024-01-16 | 120,400.00 | 121,000.00 | 118,600.00 | 118,900.00 | 115,384.96 | 42,873 |
| 2024-01-15 | 119,000.00 | 121,400.00 | 118,500.00 | 121,200.00 | 117,616.96 | 78,942 |
| 2024-01-12 | 119,000.00 | 120,500.00 | 118,200.00 | 119,000.00 | 115,482.00 | 40,519 |
| 2024-01-11 | 122,700.00 | 123,600.00 | 118,500.00 | 118,500.00 | 114,996.78 | 119,193 |
| 2024-01-10 | 122,900.00 | 123,700.00 | 121,000.00 | 122,100.00 | 118,490.36 | 63,397 |
| 2024-01-09 | 125,700.00 | 126,700.00 | 122,000.00 | 122,500.00 | 118,878.53 | 61,331 |
| 2024-01-08 | 121,000.00 | 125,700.00 | 121,000.00 | 124,500.00 | 120,819.40 | 111,008 |
| 2024-01-05 | 121,000.00 | 122,000.00 | 120,100.00 | 121,000.00 | 117,422.88 | 47,881 |
| 2024-01-04 | 120,600.00 | 122,700.00 | 120,100.00 | 120,900.00 | 117,325.83 | 94,450 |
| 2024-01-03 | 125,500.00 | 125,600.00 | 121,400.00 | 121,500.00 | 117,908.09 | 134,968 |
| 2024-01-02 | 128,200.00 | 128,500.00 | 125,900.00 | 127,000.00 | 123,245.50 | 84,390 |
| 2023-12-28 | 126,300.00 | 130,700.00 | 125,000.00 | 129,000.00 | 125,186.37 | 128,088 |
| 2023-12-27 | 122,000.00 | 125,500.00 | 121,900.00 | 125,500.00 | 121,789.84 | 74,655 |
| 2023-12-26 | 123,900.00 | 123,900.00 | 120,900.00 | 121,900.00 | 118,296.27 | 53,783 |
| 2023-12-22 | 121,900.00 | 124,000.00 | 120,800.00 | 122,700.00 | 119,072.62 | 74,832 |
| 2023-12-21 | 121,300.00 | 121,500.00 | 119,500.00 | 120,700.00 | 117,131.74 | 73,705 |
| 2023-12-20 | 120,900.00 | 124,000.00 | 120,500.00 | 122,500.00 | 118,878.53 | 113,494 |
| 2023-12-19 | 121,200.00 | 121,800.00 | 120,000.00 | 120,000.00 | 116,452.44 | 66,554 |
| 2023-12-18 | 123,500.00 | 124,200.00 | 121,000.00 | 121,300.00 | 117,714.01 | 97,101 |
| 2023-12-15 | 124,300.00 | 124,700.00 | 123,000.00 | 124,300.00 | 120,625.32 | 78,446 |
| 2023-12-14 | 121,600.00 | 124,800.00 | 120,300.00 | 124,300.00 | 120,625.32 | 138,741 |
| 2023-12-13 | 122,900.00 | 123,000.00 | 119,000.00 | 120,500.00 | 116,937.66 | 116,171 |
| 2023-12-12 | 122,000.00 | 123,500.00 | 121,200.00 | 122,900.00 | 119,266.71 | 74,432 |
| 2023-12-11 | 123,500.00 | 123,900.00 | 120,100.00 | 121,700.00 | 118,102.18 | 96,118 |
| 2023-12-08 | 126,400.00 | 126,600.00 | 122,500.00 | 123,100.00 | 119,460.79 | 107,558 |
| 2023-12-07 | 123,900.00 | 126,000.00 | 123,100.00 | 125,400.00 | 121,692.80 | 99,621 |
| 2023-12-06 | 131,300.00 | 131,500.00 | 124,100.00 | 125,000.00 | 121,304.62 | 305,593 |
| 2023-12-05 | 133,500.00 | 135,900.00 | 131,800.00 | 131,800.00 | 127,903.59 | 109,753 |
| 2023-12-04 | 128,900.00 | 134,400.00 | 127,300.00 | 133,800.00 | 129,844.47 | 188,935 |
| 2023-12-01 | 125,500.00 | 131,000.00 | 125,000.00 | 128,900.00 | 125,089.33 | 185,233 |
| 2023-11-30 | 123,000.00 | 125,200.00 | 121,000.00 | 125,200.00 | 121,498.71 | 78,087 |
| 2023-11-29 | 124,500.00 | 126,000.00 | 122,400.00 | 122,700.00 | 119,072.62 | 93,061 |
| 2023-11-28 | 125,600.00 | 128,800.00 | 123,800.00 | 125,000.00 | 121,304.62 | 161,784 |
| 2023-11-27 | 120,500.00 | 124,400.00 | 120,400.00 | 124,200.00 | 120,528.27 | 95,270 |
| 2023-11-24 | 121,700.00 | 121,700.00 | 119,600.00 | 119,900.00 | 116,355.39 | 71,725 |
| 2023-11-23 | 123,500.00 | 124,500.00 | 121,000.00 | 121,800.00 | 118,199.22 | 79,627 |
| 2023-11-22 | 118,100.00 | 124,300.00 | 117,100.00 | 123,500.00 | 119,848.97 | 151,739 |
| 2023-11-21 | 114,900.00 | 118,800.00 | 114,700.00 | 118,400.00 | 114,899.74 | 169,306 |
| 2023-11-20 | 111,300.00 | 116,000.00 | 110,600.00 | 114,700.00 | 111,309.12 | 132,203 |
| 2023-11-17 | 112,200.00 | 112,300.00 | 110,300.00 | 111,400.00 | 108,106.68 | 42,064 |
| 2023-11-16 | 112,300.00 | 113,200.00 | 110,600.00 | 112,200.00 | 108,883.03 | 78,599 |
| 2023-11-15 | 111,500.00 | 113,200.00 | 109,400.00 | 112,600.00 | 109,271.20 | 116,633 |
| 2023-11-14 | 109,400.00 | 110,000.00 | 107,600.00 | 108,600.00 | 105,389.46 | 74,657 |
| 2023-11-13 | 111,500.00 | 112,900.00 | 108,000.00 | 108,100.00 | 104,904.24 | 76,685 |
| 2023-11-10 | 109,800.00 | 111,400.00 | 109,300.00 | 111,400.00 | 108,106.68 | 45,823 |
| 2023-11-09 | 110,100.00 | 112,500.00 | 109,200.00 | 110,900.00 | 107,621.46 | 92,797 |
| 2023-11-08 | 115,300.00 | 115,300.00 | 110,800.00 | 111,000.00 | 107,718.51 | 95,189 |
| 2023-11-07 | 115,300.00 | 115,300.00 | 112,000.00 | 113,900.00 | 110,532.77 | 70,927 |
| 2023-11-06 | 114,700.00 | 115,900.00 | 111,900.00 | 115,800.00 | 112,376.60 | 172,740 |
| 2023-11-03 | 108,800.00 | 112,900.00 | 107,900.00 | 111,400.00 | 108,106.68 | 86,102 |
| 2023-11-02 | 104,500.00 | 108,800.00 | 104,300.00 | 108,200.00 | 105,001.28 | 115,660 |
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.