Hyundai Heavy Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	140,100.00	140,100.00	137,100.00	139,300.00	135,181.87	125,571
2023-07-31	137,000.00	139,900.00	135,100.00	139,700.00	135,570.05	117,221
2023-07-28	129,500.00	139,000.00	129,300.00	135,700.00	131,688.30	174,551
2023-07-27	140,000.00	142,900.00	128,700.00	130,900.00	127,030.20	294,124
2023-07-26	142,500.00	142,500.00	136,900.00	139,000.00	134,890.74	152,336
2023-07-25	139,400.00	141,600.00	138,000.00	141,500.00	137,316.83	146,205
2023-07-24	140,500.00	142,700.00	139,400.00	140,600.00	136,443.44	145,250
2023-07-21	142,400.00	143,800.00	140,300.00	142,600.00	138,384.31	91,649
2023-07-20	143,800.00	145,500.00	140,500.00	143,000.00	138,772.49	143,724
2023-07-19	142,700.00	149,700.00	142,700.00	144,800.00	140,519.28	113,486
2023-07-18	145,100.00	146,400.00	142,000.00	142,700.00	138,481.36	185,160
2023-07-17	147,700.00	149,500.00	145,500.00	146,600.00	142,266.06	135,906
2023-07-14	145,500.00	147,800.00	143,700.00	147,800.00	143,430.59	141,639
2023-07-13	143,100.00	146,400.00	141,200.00	145,500.00	141,198.58	188,898
2023-07-12	139,900.00	144,100.00	139,000.00	142,700.00	138,481.36	251,841
2023-07-11	138,500.00	141,400.00	137,000.00	140,000.00	135,861.18	175,803
2023-07-10	136,000.00	139,200.00	135,000.00	137,900.00	133,823.26	111,570
2023-07-07	136,400.00	137,800.00	133,600.00	136,000.00	131,979.43	113,928
2023-07-06	136,100.00	137,900.00	135,000.00	136,300.00	132,270.56	167,460
2023-07-05	135,700.00	137,700.00	134,300.00	136,000.00	131,979.43	113,026
2023-07-04	131,800.00	136,000.00	131,100.00	136,000.00	131,979.43	190,964
2023-07-03	131,900.00	132,100.00	128,600.00	131,600.00	127,709.51	165,010
2023-06-30	129,300.00	131,900.00	127,900.00	131,700.00	127,806.55	111,133
2023-06-29	128,500.00	131,300.00	127,500.00	129,300.00	125,477.50	92,223
2023-06-28	131,800.00	131,800.00	127,500.00	128,500.00	124,701.15	80,697
2023-06-27	131,000.00	131,800.00	128,800.00	130,600.00	126,739.07	80,940
2023-06-26	128,100.00	131,000.00	126,900.00	131,000.00	127,127.25	127,512
2023-06-23	129,300.00	129,900.00	126,800.00	128,100.00	124,312.98	82,213
2023-06-22	129,100.00	130,400.00	126,100.00	130,300.00	126,447.94	129,450
2023-06-21	130,500.00	131,500.00	128,500.00	129,100.00	125,283.41	219,821
2023-06-20	126,100.00	131,400.00	125,600.00	130,400.00	126,544.98	292,333
2023-06-19	127,400.00	129,500.00	124,300.00	125,500.00	121,789.84	165,702
2023-06-16	126,700.00	129,000.00	125,800.00	127,400.00	123,633.67	232,759
2023-06-15	124,200.00	126,400.00	123,600.00	125,800.00	122,080.97	134,979
2023-06-14	124,200.00	126,200.00	123,200.00	124,100.00	120,431.23	157,650
2023-06-13	125,900.00	125,900.00	123,600.00	124,200.00	120,528.27	114,882
2023-06-12	125,900.00	126,600.00	123,900.00	125,200.00	121,498.71	131,429
2023-06-09	127,000.00	127,800.00	123,500.00	124,900.00	121,207.58	217,605
2023-06-08	125,700.00	129,000.00	125,000.00	127,300.00	123,536.63	417,277
2023-06-07	125,000.00	126,300.00	123,500.00	125,500.00	121,789.84	204,842
2023-06-05	119,400.00	125,000.00	119,400.00	124,800.00	121,110.54	389,668
2023-06-02	117,500.00	118,000.00	115,700.00	117,400.00	113,929.30	144,032
2023-06-01	116,300.00	118,700.00	115,100.00	116,600.00	113,152.95	147,522
2023-05-31	119,900.00	120,200.00	116,000.00	116,100.00	112,667.73	520,044
2023-05-30	120,300.00	122,800.00	117,700.00	119,300.00	115,773.13	186,948
2023-05-26	119,200.00	119,500.00	116,300.00	118,700.00	115,190.87	158,758
2023-05-25	120,400.00	122,600.00	118,200.00	119,500.00	115,967.22	151,021
2023-05-24	118,100.00	123,400.00	117,700.00	120,300.00	116,743.57	297,725
2023-05-23	119,400.00	120,000.00	117,400.00	118,800.00	115,287.91	157,272
2023-05-22	112,900.00	119,400.00	112,900.00	119,100.00	115,579.05	338,772
2023-05-19	112,000.00	113,900.00	111,500.00	112,900.00	109,562.34	110,764
2023-05-18	111,200.00	112,700.00	110,500.00	111,600.00	108,300.77	96,226
2023-05-17	112,000.00	113,600.00	110,500.00	111,000.00	107,718.51	85,902
2023-05-16	113,000.00	113,600.00	111,500.00	112,400.00	109,077.12	64,484
2023-05-15	111,900.00	115,000.00	111,200.00	113,100.00	109,756.42	90,858
2023-05-12	115,300.00	115,300.00	111,400.00	112,600.00	109,271.20	162,272
2023-05-11	112,900.00	115,900.00	112,900.00	115,200.00	111,794.34	240,850
2023-05-10	113,500.00	113,600.00	111,500.00	112,300.00	108,980.07	124,492
2023-05-09	109,200.00	114,400.00	109,100.00	113,300.00	109,950.51	306,452
2023-05-08	108,100.00	110,200.00	106,000.00	108,900.00	105,680.59	132,839

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.