Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 111,000.00 | 112,500.00 | 109,500.00 | 110,000.00 | 106,748.07 | 259,983 |
| 2022-11-09 | 115,500.00 | 116,000.00 | 112,000.00 | 113,000.00 | 109,659.38 | 192,786 |
| 2022-11-08 | 115,000.00 | 116,000.00 | 113,500.00 | 115,000.00 | 111,600.25 | 128,187 |
| 2022-11-07 | 116,500.00 | 117,000.00 | 113,500.00 | 114,000.00 | 110,629.82 | 165,950 |
| 2022-11-04 | 111,000.00 | 117,000.00 | 110,500.00 | 116,500.00 | 113,055.91 | 302,475 |
| 2022-11-03 | 109,000.00 | 113,000.00 | 109,000.00 | 111,000.00 | 107,718.51 | 151,422 |
| 2022-11-02 | 110,000.00 | 113,500.00 | 107,500.00 | 112,000.00 | 108,688.94 | 213,653 |
| 2022-11-01 | 109,000.00 | 111,500.00 | 108,000.00 | 110,000.00 | 106,748.07 | 145,687 |
| 2022-10-31 | 110,500.00 | 110,500.00 | 107,500.00 | 109,000.00 | 105,777.63 | 170,022 |
| 2022-10-28 | 107,000.00 | 111,000.00 | 106,000.00 | 109,500.00 | 106,262.85 | 260,069 |
| 2022-10-27 | 106,000.00 | 108,500.00 | 103,500.00 | 107,500.00 | 104,321.98 | 260,349 |
| 2022-10-26 | 104,000.00 | 106,500.00 | 103,500.00 | 105,500.00 | 102,381.10 | 242,120 |
| 2022-10-25 | 105,500.00 | 106,500.00 | 101,500.00 | 104,000.00 | 100,925.45 | 385,591 |
| 2022-10-24 | 107,500.00 | 108,500.00 | 105,000.00 | 106,000.00 | 102,866.32 | 238,598 |
| 2022-10-21 | 107,500.00 | 108,000.00 | 103,000.00 | 106,000.00 | 102,866.32 | 456,982 |
| 2022-10-20 | 111,500.00 | 113,500.00 | 108,000.00 | 108,500.00 | 105,292.41 | 372,830 |
| 2022-10-19 | 115,000.00 | 116,000.00 | 111,500.00 | 111,500.00 | 108,203.72 | 251,686 |
| 2022-10-18 | 118,500.00 | 119,500.00 | 113,000.00 | 114,500.00 | 111,115.03 | 302,172 |
| 2022-10-17 | 114,500.00 | 117,000.00 | 111,500.00 | 117,000.00 | 113,541.13 | 209,122 |
| 2022-10-14 | 118,500.00 | 119,000.00 | 116,000.00 | 117,000.00 | 113,541.13 | 219,175 |
| 2022-10-13 | 122,000.00 | 122,000.00 | 115,500.00 | 115,500.00 | 112,085.47 | 218,544 |
| 2022-10-12 | 116,500.00 | 121,500.00 | 115,500.00 | 121,500.00 | 117,908.09 | 191,384 |
| 2022-10-11 | 118,500.00 | 120,000.00 | 115,500.00 | 116,500.00 | 113,055.91 | 226,389 |
| 2022-10-07 | 123,500.00 | 125,500.00 | 121,000.00 | 122,000.00 | 118,393.31 | 189,383 |
| 2022-10-06 | 121,000.00 | 124,500.00 | 120,500.00 | 124,500.00 | 120,819.40 | 258,139 |
| 2022-10-05 | 121,500.00 | 123,000.00 | 117,500.00 | 119,500.00 | 115,967.22 | 228,701 |
| 2022-10-04 | 117,500.00 | 120,000.00 | 115,000.00 | 119,500.00 | 115,967.22 | 196,736 |
| 2022-09-30 | 114,500.00 | 118,000.00 | 112,500.00 | 115,000.00 | 111,600.25 | 277,750 |
| 2022-09-29 | 117,500.00 | 118,500.00 | 115,500.00 | 116,500.00 | 113,055.91 | 186,286 |
| 2022-09-28 | 119,000.00 | 123,500.00 | 114,000.00 | 114,500.00 | 111,115.03 | 281,516 |
| 2022-09-27 | 117,000.00 | 121,000.00 | 114,000.00 | 120,000.00 | 116,452.44 | 275,953 |
| 2022-09-26 | 122,000.00 | 123,000.00 | 115,000.00 | 117,000.00 | 113,541.13 | 436,692 |
| 2022-09-23 | 126,000.00 | 128,000.00 | 124,000.00 | 124,000.00 | 120,334.19 | 246,679 |
| 2022-09-22 | 119,000.00 | 127,500.00 | 119,000.00 | 125,500.00 | 121,789.84 | 529,827 |
| 2022-09-21 | 120,000.00 | 124,500.00 | 119,000.00 | 121,000.00 | 117,422.88 | 329,303 |
| 2022-09-20 | 118,500.00 | 121,000.00 | 118,000.00 | 121,000.00 | 117,422.88 | 334,804 |
| 2022-09-19 | 120,000.00 | 125,000.00 | 114,000.00 | 116,000.00 | 112,570.69 | 674,989 |
| 2022-09-16 | 123,500.00 | 124,000.00 | 119,000.00 | 120,000.00 | 116,452.44 | 410,038 |
| 2022-09-15 | 125,000.00 | 128,500.00 | 124,000.00 | 125,000.00 | 121,304.62 | 185,523 |
| 2022-09-14 | 124,000.00 | 127,500.00 | 123,500.00 | 125,000.00 | 121,304.62 | 190,555 |
| 2022-09-13 | 130,000.00 | 130,000.00 | 125,500.00 | 127,500.00 | 123,730.72 | 204,311 |
| 2022-09-08 | 130,000.00 | 130,000.00 | 124,500.00 | 127,000.00 | 123,245.50 | 274,985 |
| 2022-09-07 | 133,500.00 | 133,500.00 | 127,500.00 | 128,500.00 | 124,701.15 | 276,763 |
| 2022-09-06 | 137,000.00 | 139,500.00 | 134,500.00 | 135,000.00 | 131,008.99 | 158,319 |
| 2022-09-05 | 134,000.00 | 139,000.00 | 134,000.00 | 137,000.00 | 132,949.87 | 221,401 |
| 2022-09-02 | 134,500.00 | 136,000.00 | 131,000.00 | 133,500.00 | 129,553.34 | 226,848 |
| 2022-09-01 | 141,000.00 | 141,000.00 | 133,500.00 | 134,000.00 | 130,038.56 | 289,689 |
| 2022-08-31 | 141,000.00 | 143,500.00 | 136,000.00 | 143,500.00 | 139,257.71 | 303,330 |
| 2022-08-30 | 145,500.00 | 147,500.00 | 140,500.00 | 141,000.00 | 136,831.62 | 219,055 |
| 2022-08-29 | 144,500.00 | 150,000.00 | 144,000.00 | 145,500.00 | 141,198.58 | 282,152 |
| 2022-08-26 | 143,500.00 | 151,000.00 | 142,500.00 | 149,500.00 | 145,080.33 | 325,508 |
| 2022-08-25 | 148,000.00 | 148,000.00 | 140,000.00 | 145,000.00 | 140,713.36 | 259,194 |
| 2022-08-24 | 144,500.00 | 148,000.00 | 143,500.00 | 147,000.00 | 142,654.24 | 190,989 |
| 2022-08-23 | 138,500.00 | 146,000.00 | 137,000.00 | 144,500.00 | 140,228.14 | 386,557 |
| 2022-08-22 | 137,500.00 | 140,000.00 | 136,500.00 | 138,000.00 | 133,920.30 | 105,602 |
| 2022-08-19 | 134,500.00 | 140,500.00 | 134,500.00 | 138,500.00 | 134,405.52 | 221,576 |
| 2022-08-18 | 134,000.00 | 136,000.00 | 133,000.00 | 134,500.00 | 130,523.77 | 104,554 |
| 2022-08-17 | 139,000.00 | 141,500.00 | 134,500.00 | 135,500.00 | 131,494.21 | 170,089 |
| 2022-08-16 | 138,000.00 | 138,500.00 | 136,000.00 | 138,000.00 | 133,920.30 | 117,876 |
| 2022-08-12 | 141,000.00 | 144,500.00 | 136,000.00 | 137,000.00 | 132,949.87 | 243,673 |
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.