Hyundai Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	108,100.00	110,000.00	107,400.00	108,100.00	104,904.24	81,212
2023-05-03	110,000.00	112,100.00	108,800.00	109,300.00	106,068.76	107,218
2023-05-02	110,100.00	111,800.00	108,000.00	110,700.00	107,427.37	178,996
2023-04-28	106,300.00	112,300.00	106,000.00	109,600.00	106,359.89	264,837
2023-04-27	108,600.00	108,600.00	103,000.00	105,600.00	102,478.15	194,275
2023-04-26	109,300.00	110,700.00	108,000.00	108,600.00	105,389.46	141,633
2023-04-25	110,000.00	112,700.00	108,800.00	109,800.00	106,553.98	213,195
2023-04-24	109,500.00	112,500.00	109,500.00	109,900.00	106,651.02	153,784
2023-04-21	111,600.00	111,600.00	107,900.00	109,900.00	106,651.02	182,366
2023-04-20	110,000.00	113,200.00	108,900.00	111,800.00	108,494.86	302,837
2023-04-19	106,000.00	110,800.00	105,400.00	110,000.00	106,748.07	393,437
2023-04-18	104,700.00	105,700.00	103,300.00	105,400.00	102,284.06	126,831
2023-04-17	104,900.00	106,000.00	103,900.00	105,700.00	102,575.19	171,736
2023-04-14	101,400.00	106,000.00	100,700.00	104,700.00	101,604.75	389,199
2023-04-13	100,500.00	101,500.00	99,200.00	101,300.00	98,305.27	148,576
2023-04-12	98,400.00	101,500.00	98,300.00	100,400.00	97,431.87	215,972
2023-04-11	99,300.00	99,300.00	96,900.00	98,400.00	95,491.00	208,791
2023-04-10	99,800.00	99,800.00	97,700.00	99,200.00	96,267.35	184,809
2023-04-07	99,100.00	100,700.00	98,600.00	99,900.00	96,946.65	99,679
2023-04-06	100,900.00	100,900.00	99,100.00	99,100.00	96,170.31	141,291
2023-04-05	101,700.00	102,300.00	100,600.00	101,000.00	98,014.14	143,228
2023-04-04	100,900.00	101,800.00	99,700.00	101,400.00	98,402.31	149,257
2023-04-03	100,800.00	101,700.00	99,700.00	100,400.00	97,431.87	149,304
2023-03-31	99,900.00	100,700.00	99,300.00	100,000.00	97,043.70	156,153
2023-03-30	99,800.00	100,200.00	98,000.00	99,200.00	96,267.35	176,816
2023-03-29	99,800.00	100,400.00	98,500.00	99,500.00	96,558.48	137,578
2023-03-28	97,700.00	101,500.00	97,700.00	99,700.00	96,752.57	279,512
2023-03-27	97,000.00	98,000.00	95,200.00	97,100.00	94,229.43	179,355
2023-03-24	97,600.00	98,200.00	96,700.00	97,400.00	94,520.56	157,974
2023-03-23	98,100.00	99,200.00	96,700.00	98,400.00	95,491.00	125,592
2023-03-22	101,200.00	101,700.00	97,900.00	98,200.00	95,296.91	181,799
2023-03-21	97,700.00	100,800.00	97,600.00	100,600.00	97,625.96	289,548
2023-03-20	96,000.00	98,700.00	95,900.00	96,300.00	93,453.08	153,249
2023-03-17	95,500.00	97,900.00	94,700.00	95,700.00	92,870.82	261,343
2023-03-16	94,700.00	95,000.00	93,700.00	94,800.00	91,997.43	160,613
2023-03-15	95,200.00	98,900.00	95,000.00	96,700.00	93,841.26	215,525
2023-03-14	97,400.00	98,000.00	93,800.00	93,800.00	91,026.99	205,203
2023-03-13	94,300.00	98,500.00	91,500.00	98,400.00	95,491.00	327,103
2023-03-10	95,200.00	95,800.00	94,200.00	94,900.00	92,094.47	261,082
2023-03-09	97,900.00	98,900.00	96,500.00	96,500.00	93,647.17	233,882
2023-03-08	99,400.00	99,500.00	96,700.00	97,400.00	94,520.56	425,715
2023-03-07	102,400.00	103,000.00	100,100.00	100,200.00	97,237.79	358,275
2023-03-06	104,800.00	105,300.00	101,300.00	102,100.00	99,081.62	407,037
2023-03-03	106,400.00	106,500.00	103,900.00	104,200.00	101,119.53	295,958
2023-03-02	106,400.00	108,300.00	105,800.00	105,900.00	102,769.28	200,557
2023-02-28	110,100.00	110,300.00	105,700.00	106,400.00	103,254.50	285,204
2023-02-27	110,800.00	110,800.00	107,800.00	108,900.00	105,680.59	106,888
2023-02-24	112,000.00	112,500.00	110,000.00	110,900.00	107,621.46	100,808
2023-02-23	113,200.00	113,200.00	110,900.00	112,000.00	108,688.94	133,472
2023-02-22	110,700.00	113,600.00	110,300.00	112,800.00	109,465.29	267,724
2023-02-21	108,800.00	112,500.00	108,000.00	112,200.00	108,883.03	292,360
2023-02-20	108,300.00	109,000.00	107,100.00	108,000.00	104,807.19	128,999
2023-02-17	105,900.00	108,400.00	105,500.00	107,300.00	104,127.89	136,385
2023-02-16	106,900.00	107,300.00	105,900.00	106,600.00	103,448.58	159,680
2023-02-15	109,800.00	111,100.00	105,900.00	106,000.00	102,866.32	325,014
2023-02-14	110,600.00	110,700.00	109,400.00	110,000.00	106,748.07	139,217
2023-02-13	108,600.00	112,000.00	108,400.00	109,800.00	106,553.98	169,162
2023-02-10	107,000.00	109,900.00	105,900.00	108,600.00	105,389.46	201,137
2023-02-09	107,900.00	108,700.00	107,000.00	107,000.00	103,836.76	138,362
2023-02-08	109,100.00	109,500.00	107,500.00	107,800.00	104,613.11	158,951

← NewerPage 15 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.