Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 102,200.00 | 103,900.00 | 102,200.00 | 102,800.00 | 99,760.92 | 91,440 |
| 2023-10-31 | 108,200.00 | 109,000.00 | 101,500.00 | 102,100.00 | 99,081.62 | 169,005 |
| 2023-10-30 | 111,000.00 | 111,100.00 | 107,200.00 | 107,900.00 | 104,710.15 | 140,525 |
| 2023-10-27 | 109,200.00 | 112,100.00 | 108,800.00 | 110,000.00 | 106,748.07 | 123,337 |
| 2023-10-26 | 114,800.00 | 119,600.00 | 107,600.00 | 107,800.00 | 104,613.11 | 362,542 |
| 2023-10-25 | 109,500.00 | 116,900.00 | 109,500.00 | 114,700.00 | 111,309.12 | 106,131 |
| 2023-10-24 | 109,400.00 | 109,900.00 | 104,600.00 | 109,000.00 | 105,777.63 | 63,082 |
| 2023-10-23 | 109,800.00 | 110,700.00 | 108,500.00 | 109,300.00 | 106,068.76 | 43,043 |
| 2023-10-20 | 110,300.00 | 111,000.00 | 108,200.00 | 109,800.00 | 106,553.98 | 72,890 |
| 2023-10-19 | 114,400.00 | 114,400.00 | 111,000.00 | 111,600.00 | 108,300.77 | 110,581 |
| 2023-10-18 | 116,000.00 | 117,400.00 | 115,500.00 | 115,700.00 | 112,279.56 | 25,890 |
| 2023-10-17 | 116,100.00 | 117,000.00 | 115,200.00 | 115,900.00 | 112,473.65 | 62,529 |
| 2023-10-16 | 113,000.00 | 116,800.00 | 113,000.00 | 116,000.00 | 112,570.69 | 121,420 |
| 2023-10-13 | 114,700.00 | 115,600.00 | 112,400.00 | 113,800.00 | 110,435.73 | 69,612 |
| 2023-10-12 | 117,200.00 | 117,400.00 | 113,700.00 | 116,300.00 | 112,861.82 | 82,103 |
| 2023-10-11 | 113,700.00 | 116,800.00 | 113,700.00 | 116,000.00 | 112,570.69 | 127,748 |
| 2023-10-10 | 114,000.00 | 117,700.00 | 112,100.00 | 112,800.00 | 109,465.29 | 78,521 |
| 2023-10-06 | 111,800.00 | 113,900.00 | 111,200.00 | 111,700.00 | 108,397.81 | 69,850 |
| 2023-10-05 | 117,000.00 | 117,600.00 | 111,000.00 | 112,000.00 | 108,688.94 | 158,636 |
| 2023-10-04 | 121,200.00 | 121,300.00 | 115,800.00 | 116,500.00 | 113,055.91 | 145,916 |
| 2023-09-27 | 119,200.00 | 121,800.00 | 119,200.00 | 121,200.00 | 117,616.96 | 66,938 |
| 2023-09-26 | 123,500.00 | 125,500.00 | 120,200.00 | 120,300.00 | 116,743.57 | 90,363 |
| 2023-09-25 | 124,600.00 | 127,300.00 | 123,600.00 | 124,100.00 | 120,431.23 | 52,477 |
| 2023-09-22 | 124,700.00 | 125,400.00 | 120,000.00 | 124,500.00 | 120,819.40 | 111,997 |
| 2023-09-21 | 126,800.00 | 127,300.00 | 124,800.00 | 125,600.00 | 121,886.89 | 67,274 |
| 2023-09-20 | 127,000.00 | 127,700.00 | 126,000.00 | 127,300.00 | 123,536.63 | 34,848 |
| 2023-09-19 | 127,200.00 | 129,300.00 | 126,500.00 | 127,000.00 | 123,245.50 | 36,155 |
| 2023-09-18 | 128,600.00 | 129,800.00 | 127,300.00 | 127,700.00 | 123,924.80 | 35,436 |
| 2023-09-15 | 127,800.00 | 130,500.00 | 127,100.00 | 128,600.00 | 124,798.20 | 102,650 |
| 2023-09-14 | 127,700.00 | 127,800.00 | 125,100.00 | 127,100.00 | 123,342.54 | 77,710 |
| 2023-09-13 | 126,100.00 | 127,300.00 | 125,400.00 | 127,000.00 | 123,245.50 | 43,139 |
| 2023-09-12 | 129,600.00 | 129,700.00 | 126,500.00 | 127,200.00 | 123,439.58 | 52,027 |
| 2023-09-11 | 125,200.00 | 130,900.00 | 125,000.00 | 128,700.00 | 124,895.24 | 102,360 |
| 2023-09-08 | 126,200.00 | 126,600.00 | 124,400.00 | 125,200.00 | 121,498.71 | 47,673 |
| 2023-09-07 | 125,600.00 | 127,000.00 | 124,500.00 | 125,700.00 | 121,983.93 | 68,764 |
| 2023-09-06 | 126,000.00 | 129,200.00 | 125,600.00 | 126,800.00 | 123,051.41 | 74,743 |
| 2023-09-05 | 127,900.00 | 129,400.00 | 126,200.00 | 126,400.00 | 122,663.24 | 113,013 |
| 2023-09-04 | 127,800.00 | 129,400.00 | 127,200.00 | 128,900.00 | 125,089.33 | 40,794 |
| 2023-09-01 | 129,500.00 | 132,200.00 | 126,100.00 | 128,000.00 | 124,215.93 | 107,000 |
| 2023-08-31 | 131,500.00 | 132,200.00 | 129,500.00 | 130,800.00 | 126,933.16 | 95,402 |
| 2023-08-30 | 134,000.00 | 134,600.00 | 131,000.00 | 131,500.00 | 127,612.46 | 71,308 |
| 2023-08-29 | 132,700.00 | 134,600.00 | 130,000.00 | 133,400.00 | 129,456.29 | 169,592 |
| 2023-08-28 | 120,400.00 | 132,400.00 | 120,400.00 | 131,100.00 | 127,224.29 | 206,601 |
| 2023-08-25 | 119,000.00 | 121,300.00 | 118,900.00 | 120,100.00 | 116,549.48 | 64,456 |
| 2023-08-24 | 121,100.00 | 121,900.00 | 118,400.00 | 121,100.00 | 117,519.92 | 104,693 |
| 2023-08-23 | 122,200.00 | 122,500.00 | 119,100.00 | 120,600.00 | 117,034.70 | 85,043 |
| 2023-08-22 | 121,800.00 | 122,300.00 | 119,800.00 | 122,100.00 | 118,490.36 | 85,508 |
| 2023-08-21 | 121,400.00 | 123,000.00 | 120,100.00 | 121,800.00 | 118,199.22 | 85,827 |
| 2023-08-18 | 121,400.00 | 121,600.00 | 119,000.00 | 121,000.00 | 117,422.88 | 131,664 |
| 2023-08-17 | 121,700.00 | 123,900.00 | 120,000.00 | 122,700.00 | 119,072.62 | 129,409 |
| 2023-08-16 | 125,500.00 | 127,400.00 | 123,800.00 | 124,000.00 | 120,334.19 | 101,490 |
| 2023-08-14 | 131,800.00 | 132,400.00 | 124,800.00 | 127,700.00 | 123,924.80 | 195,649 |
| 2023-08-11 | 132,100.00 | 134,400.00 | 130,400.00 | 132,500.00 | 128,582.90 | 97,461 |
| 2023-08-10 | 134,300.00 | 135,400.00 | 131,500.00 | 132,000.00 | 128,097.68 | 95,674 |
| 2023-08-09 | 135,500.00 | 135,500.00 | 133,000.00 | 134,300.00 | 130,329.69 | 70,436 |
| 2023-08-08 | 135,000.00 | 138,900.00 | 134,600.00 | 135,500.00 | 131,494.21 | 90,455 |
| 2023-08-07 | 134,500.00 | 136,300.00 | 133,200.00 | 134,400.00 | 130,426.73 | 79,583 |
| 2023-08-04 | 135,500.00 | 139,000.00 | 134,500.00 | 136,300.00 | 132,270.56 | 87,502 |
| 2023-08-03 | 139,500.00 | 139,500.00 | 134,000.00 | 135,800.00 | 131,785.34 | 92,525 |
| 2023-08-02 | 139,200.00 | 140,000.00 | 136,400.00 | 138,300.00 | 134,211.44 | 125,392 |
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.