Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 141,500.00 | 141,500.00 | 138,000.00 | 140,500.00 | 136,346.40 | 243,003 |
| 2022-08-10 | 134,000.00 | 142,000.00 | 133,500.00 | 139,500.00 | 135,375.96 | 473,470 |
| 2022-08-09 | 134,000.00 | 136,000.00 | 133,000.00 | 134,000.00 | 130,038.56 | 132,516 |
| 2022-08-08 | 130,000.00 | 134,500.00 | 129,500.00 | 133,500.00 | 129,553.34 | 150,933 |
| 2022-08-05 | 130,500.00 | 132,500.00 | 128,500.00 | 131,500.00 | 127,612.46 | 185,499 |
| 2022-08-04 | 137,500.00 | 138,000.00 | 130,500.00 | 131,000.00 | 127,127.25 | 299,739 |
| 2022-08-03 | 136,000.00 | 138,500.00 | 134,000.00 | 137,000.00 | 132,949.87 | 198,443 |
| 2022-08-02 | 134,000.00 | 137,500.00 | 132,500.00 | 136,000.00 | 131,979.43 | 304,427 |
| 2022-08-01 | 126,000.00 | 135,500.00 | 125,000.00 | 135,000.00 | 131,008.99 | 426,328 |
| 2022-07-29 | 123,500.00 | 128,000.00 | 122,500.00 | 125,000.00 | 121,304.62 | 293,913 |
| 2022-07-28 | 123,500.00 | 124,500.00 | 121,500.00 | 122,000.00 | 118,393.31 | 150,851 |
| 2022-07-27 | 123,000.00 | 123,000.00 | 119,000.00 | 122,000.00 | 118,393.31 | 184,824 |
| 2022-07-26 | 125,000.00 | 125,500.00 | 122,500.00 | 123,500.00 | 119,848.97 | 97,128 |
| 2022-07-25 | 122,500.00 | 125,000.00 | 122,000.00 | 124,500.00 | 120,819.40 | 115,129 |
| 2022-07-22 | 123,500.00 | 124,500.00 | 122,000.00 | 123,000.00 | 119,363.75 | 87,749 |
| 2022-07-21 | 122,000.00 | 124,000.00 | 121,500.00 | 123,500.00 | 119,848.97 | 93,775 |
| 2022-07-20 | 126,000.00 | 126,500.00 | 121,000.00 | 122,000.00 | 118,393.31 | 143,237 |
| 2022-07-19 | 123,000.00 | 127,000.00 | 122,500.00 | 123,000.00 | 119,363.75 | 163,588 |
| 2022-07-18 | 115,500.00 | 126,000.00 | 115,500.00 | 124,000.00 | 120,334.19 | 408,691 |
| 2022-07-15 | 115,000.00 | 116,000.00 | 112,500.00 | 114,000.00 | 110,629.82 | 119,434 |
| 2022-07-14 | 114,500.00 | 117,000.00 | 112,500.00 | 115,000.00 | 111,600.25 | 174,931 |
| 2022-07-13 | 119,500.00 | 120,000.00 | 113,000.00 | 115,500.00 | 112,085.47 | 332,542 |
| 2022-07-12 | 119,500.00 | 122,000.00 | 117,500.00 | 121,000.00 | 117,422.88 | 194,835 |
| 2022-07-11 | 126,000.00 | 126,500.00 | 120,000.00 | 120,500.00 | 116,937.66 | 251,207 |
| 2022-07-08 | 125,000.00 | 128,000.00 | 124,000.00 | 125,500.00 | 121,789.84 | 215,032 |
| 2022-07-07 | 122,500.00 | 125,000.00 | 116,500.00 | 123,500.00 | 119,848.97 | 383,485 |
| 2022-07-06 | 132,000.00 | 132,500.00 | 120,000.00 | 121,000.00 | 117,422.88 | 572,577 |
| 2022-07-05 | 136,500.00 | 137,000.00 | 129,000.00 | 135,000.00 | 131,008.99 | 281,883 |
| 2022-07-04 | 140,000.00 | 140,000.00 | 132,000.00 | 135,500.00 | 131,494.21 | 246,418 |
| 2022-07-01 | 145,000.00 | 146,000.00 | 137,500.00 | 140,000.00 | 135,861.18 | 207,510 |
| 2022-06-30 | 142,000.00 | 148,000.00 | 139,500.00 | 143,000.00 | 138,772.49 | 290,521 |
| 2022-06-29 | 138,500.00 | 144,000.00 | 138,500.00 | 141,000.00 | 136,831.62 | 158,290 |
| 2022-06-28 | 139,500.00 | 141,500.00 | 137,000.00 | 140,500.00 | 136,346.40 | 137,730 |
| 2022-06-27 | 133,000.00 | 140,000.00 | 132,500.00 | 139,500.00 | 135,375.96 | 186,286 |
| 2022-06-24 | 132,000.00 | 133,000.00 | 127,000.00 | 132,000.00 | 128,097.68 | 169,665 |
| 2022-06-23 | 140,000.00 | 142,500.00 | 130,000.00 | 130,500.00 | 126,642.03 | 318,376 |
| 2022-06-22 | 142,000.00 | 143,500.00 | 137,000.00 | 138,500.00 | 134,405.52 | 259,601 |
| 2022-06-21 | 134,500.00 | 141,500.00 | 134,000.00 | 141,500.00 | 137,316.83 | 318,333 |
| 2022-06-20 | 136,500.00 | 136,500.00 | 131,500.00 | 133,500.00 | 129,553.34 | 175,783 |
| 2022-06-17 | 126,500.00 | 136,500.00 | 126,000.00 | 136,500.00 | 132,464.65 | 291,470 |
| 2022-06-16 | 129,000.00 | 132,000.00 | 127,000.00 | 129,000.00 | 125,186.37 | 246,353 |
| 2022-06-15 | 128,000.00 | 129,500.00 | 124,000.00 | 125,000.00 | 121,304.62 | 158,310 |
| 2022-06-14 | 131,000.00 | 132,500.00 | 126,000.00 | 129,500.00 | 125,671.59 | 335,811 |
| 2022-06-13 | 135,000.00 | 136,500.00 | 131,000.00 | 133,000.00 | 129,068.12 | 274,979 |
| 2022-06-10 | 132,500.00 | 138,500.00 | 132,000.00 | 138,000.00 | 133,920.30 | 262,327 |
| 2022-06-09 | 132,500.00 | 137,500.00 | 131,500.00 | 134,500.00 | 130,523.77 | 584,541 |
| 2022-06-08 | 131,500.00 | 133,500.00 | 127,500.00 | 132,500.00 | 128,582.90 | 332,607 |
| 2022-06-07 | 126,500.00 | 131,500.00 | 126,500.00 | 129,500.00 | 125,671.59 | 281,517 |
| 2022-06-03 | 120,500.00 | 127,000.00 | 119,500.00 | 126,500.00 | 122,760.28 | 368,158 |
| 2022-06-02 | 120,500.00 | 122,500.00 | 118,000.00 | 119,500.00 | 115,967.22 | 261,139 |
| 2022-05-31 | 120,000.00 | 121,500.00 | 119,000.00 | 119,000.00 | 115,482.00 | 1,869,378 |
| 2022-05-30 | 123,000.00 | 125,000.00 | 119,000.00 | 119,500.00 | 115,967.22 | 356,189 |
| 2022-05-27 | 121,500.00 | 124,500.00 | 120,000.00 | 123,000.00 | 119,363.75 | 469,362 |
| 2022-05-26 | 114,000.00 | 121,000.00 | 114,000.00 | 119,000.00 | 115,482.00 | 539,957 |
| 2022-05-25 | 114,000.00 | 115,500.00 | 112,000.00 | 113,000.00 | 109,659.38 | 254,408 |
| 2022-05-24 | 115,500.00 | 119,000.00 | 112,500.00 | 113,000.00 | 109,659.38 | 418,146 |
| 2022-05-23 | 115,500.00 | 118,000.00 | 113,000.00 | 115,000.00 | 111,600.25 | 253,045 |
| 2022-05-20 | 115,000.00 | 116,000.00 | 113,500.00 | 115,000.00 | 111,600.25 | 262,589 |
| 2022-05-19 | 114,000.00 | 115,500.00 | 111,000.00 | 114,500.00 | 111,115.03 | 557,796 |
| 2022-05-18 | 123,000.00 | 124,000.00 | 115,500.00 | 117,000.00 | 113,541.13 | 569,257 |
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.