Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 111,000.00 | 111,100.00 | 108,000.00 | 108,600.00 | 105,389.46 | 162,270 |
| 2023-02-06 | 112,600.00 | 112,600.00 | 110,300.00 | 110,600.00 | 107,330.33 | 153,427 |
| 2023-02-03 | 111,200.00 | 113,900.00 | 110,800.00 | 112,200.00 | 108,883.03 | 168,186 |
| 2023-02-02 | 113,500.00 | 113,500.00 | 110,800.00 | 111,200.00 | 107,912.59 | 116,888 |
| 2023-02-01 | 111,800.00 | 112,000.00 | 110,100.00 | 111,300.00 | 108,009.64 | 110,104 |
| 2023-01-31 | 110,500.00 | 112,500.00 | 109,800.00 | 110,800.00 | 107,524.42 | 193,978 |
| 2023-01-30 | 113,300.00 | 113,600.00 | 110,000.00 | 110,000.00 | 106,748.07 | 156,186 |
| 2023-01-27 | 108,500.00 | 115,500.00 | 108,400.00 | 113,300.00 | 109,950.51 | 368,947 |
| 2023-01-26 | 108,200.00 | 108,500.00 | 107,500.00 | 108,100.00 | 104,904.24 | 137,281 |
| 2023-01-25 | 109,200.00 | 109,500.00 | 108,000.00 | 108,100.00 | 104,904.24 | 84,855 |
| 2023-01-20 | 107,500.00 | 109,000.00 | 107,000.00 | 108,500.00 | 105,292.41 | 104,257 |
| 2023-01-19 | 107,500.00 | 108,500.00 | 106,500.00 | 107,500.00 | 104,321.98 | 106,057 |
| 2023-01-18 | 110,500.00 | 111,000.00 | 107,500.00 | 108,500.00 | 105,292.41 | 125,996 |
| 2023-01-17 | 109,500.00 | 111,500.00 | 109,500.00 | 110,000.00 | 106,748.07 | 157,107 |
| 2023-01-16 | 111,500.00 | 112,000.00 | 109,000.00 | 109,000.00 | 105,777.63 | 135,704 |
| 2023-01-13 | 110,500.00 | 112,000.00 | 109,500.00 | 111,000.00 | 107,718.51 | 176,787 |
| 2023-01-12 | 108,500.00 | 110,500.00 | 108,000.00 | 109,500.00 | 106,262.85 | 171,093 |
| 2023-01-11 | 107,500.00 | 108,000.00 | 106,000.00 | 107,500.00 | 104,321.98 | 118,827 |
| 2023-01-10 | 108,000.00 | 109,500.00 | 106,000.00 | 106,500.00 | 103,351.54 | 160,300 |
| 2023-01-09 | 106,000.00 | 109,500.00 | 104,000.00 | 108,500.00 | 105,292.41 | 241,727 |
| 2023-01-06 | 105,500.00 | 107,000.00 | 103,500.00 | 104,000.00 | 100,925.45 | 272,218 |
| 2023-01-05 | 109,500.00 | 110,000.00 | 105,000.00 | 106,000.00 | 102,866.32 | 320,689 |
| 2023-01-04 | 113,500.00 | 113,500.00 | 107,500.00 | 109,000.00 | 105,777.63 | 518,368 |
| 2023-01-03 | 118,000.00 | 118,000.00 | 112,000.00 | 114,500.00 | 111,115.03 | 145,578 |
| 2023-01-02 | 116,500.00 | 119,500.00 | 115,500.00 | 117,500.00 | 114,026.35 | 90,731 |
| 2022-12-29 | 120,000.00 | 120,000.00 | 115,500.00 | 116,000.00 | 112,570.69 | 116,649 |
| 2022-12-28 | 120,500.00 | 123,500.00 | 120,500.00 | 120,500.00 | 116,937.66 | 95,776 |
| 2022-12-27 | 120,500.00 | 121,000.00 | 118,000.00 | 121,000.00 | 117,422.88 | 107,898 |
| 2022-12-26 | 120,500.00 | 121,000.00 | 118,000.00 | 120,000.00 | 116,452.44 | 74,760 |
| 2022-12-23 | 119,500.00 | 121,500.00 | 119,500.00 | 120,500.00 | 116,937.66 | 98,840 |
| 2022-12-22 | 121,500.00 | 123,500.00 | 121,000.00 | 122,000.00 | 118,393.31 | 155,591 |
| 2022-12-21 | 118,500.00 | 122,000.00 | 117,500.00 | 121,000.00 | 117,422.88 | 224,620 |
| 2022-12-20 | 120,000.00 | 120,000.00 | 116,500.00 | 117,500.00 | 114,026.35 | 75,541 |
| 2022-12-19 | 118,500.00 | 120,000.00 | 117,500.00 | 119,000.00 | 115,482.00 | 64,634 |
| 2022-12-16 | 115,500.00 | 120,000.00 | 115,000.00 | 118,500.00 | 114,996.78 | 151,048 |
| 2022-12-15 | 118,000.00 | 121,000.00 | 116,000.00 | 116,000.00 | 112,570.69 | 136,807 |
| 2022-12-14 | 119,500.00 | 120,000.00 | 117,500.00 | 118,500.00 | 114,996.78 | 76,825 |
| 2022-12-13 | 115,500.00 | 121,000.00 | 115,500.00 | 118,500.00 | 114,996.78 | 166,478 |
| 2022-12-12 | 115,500.00 | 116,000.00 | 114,500.00 | 115,000.00 | 111,600.25 | 50,234 |
| 2022-12-09 | 118,000.00 | 118,500.00 | 115,000.00 | 116,000.00 | 112,570.69 | 144,862 |
| 2022-12-08 | 118,500.00 | 119,500.00 | 115,500.00 | 117,500.00 | 114,026.35 | 119,623 |
| 2022-12-07 | 118,500.00 | 121,000.00 | 118,000.00 | 118,500.00 | 114,996.78 | 141,872 |
| 2022-12-06 | 115,000.00 | 121,500.00 | 114,000.00 | 119,000.00 | 115,482.00 | 361,225 |
| 2022-12-05 | 115,000.00 | 117,500.00 | 114,000.00 | 114,500.00 | 111,115.03 | 139,903 |
| 2022-12-02 | 118,500.00 | 118,500.00 | 114,500.00 | 115,000.00 | 111,600.25 | 146,860 |
| 2022-12-01 | 119,500.00 | 121,000.00 | 117,500.00 | 118,500.00 | 114,996.78 | 172,188 |
| 2022-11-30 | 113,500.00 | 118,500.00 | 113,500.00 | 118,500.00 | 114,996.78 | 318,817 |
| 2022-11-29 | 112,500.00 | 114,500.00 | 111,500.00 | 114,000.00 | 110,629.82 | 94,724 |
| 2022-11-28 | 114,000.00 | 115,000.00 | 112,500.00 | 113,000.00 | 109,659.38 | 166,554 |
| 2022-11-25 | 115,000.00 | 115,500.00 | 114,000.00 | 114,500.00 | 111,115.03 | 89,084 |
| 2022-11-24 | 115,000.00 | 115,000.00 | 113,500.00 | 114,500.00 | 111,115.03 | 97,547 |
| 2022-11-23 | 116,500.00 | 117,000.00 | 114,000.00 | 114,500.00 | 111,115.03 | 126,219 |
| 2022-11-22 | 114,500.00 | 117,000.00 | 113,500.00 | 116,500.00 | 113,055.91 | 109,180 |
| 2022-11-21 | 116,500.00 | 117,500.00 | 113,500.00 | 114,000.00 | 110,629.82 | 104,812 |
| 2022-11-18 | 113,000.00 | 118,500.00 | 113,000.00 | 117,500.00 | 114,026.35 | 239,547 |
| 2022-11-17 | 115,500.00 | 117,000.00 | 113,500.00 | 113,500.00 | 110,144.60 | 120,432 |
| 2022-11-16 | 115,500.00 | 116,500.00 | 114,000.00 | 115,000.00 | 111,600.25 | 103,852 |
| 2022-11-15 | 115,500.00 | 118,500.00 | 114,500.00 | 115,500.00 | 112,085.47 | 151,638 |
| 2022-11-14 | 116,000.00 | 117,000.00 | 114,000.00 | 115,000.00 | 111,600.25 | 157,098 |
| 2022-11-11 | 113,500.00 | 116,000.00 | 112,500.00 | 115,500.00 | 112,085.47 | 380,766 |
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.