Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 121,000.00 | 124,500.00 | 119,500.00 | 121,500.00 | 117,908.09 | 2,331,766 |
| 2022-05-16 | 126,000.00 | 130,000.00 | 123,500.00 | 127,000.00 | 123,245.50 | 240,162 |
| 2022-05-13 | 126,500.00 | 129,000.00 | 119,000.00 | 125,500.00 | 121,789.84 | 573,256 |
| 2022-05-12 | 124,500.00 | 130,000.00 | 123,000.00 | 124,000.00 | 120,334.19 | 369,250 |
| 2022-05-11 | 130,500.00 | 133,000.00 | 123,500.00 | 125,000.00 | 121,304.62 | 460,960 |
| 2022-05-10 | 129,500.00 | 131,500.00 | 127,000.00 | 130,500.00 | 126,642.03 | 217,957 |
| 2022-05-09 | 133,500.00 | 134,500.00 | 129,500.00 | 131,500.00 | 127,612.46 | 194,911 |
| 2022-05-06 | 132,500.00 | 136,500.00 | 131,500.00 | 133,500.00 | 129,553.34 | 237,157 |
| 2022-05-04 | 137,000.00 | 138,500.00 | 131,000.00 | 133,500.00 | 129,553.34 | 390,969 |
| 2022-05-03 | 141,000.00 | 142,000.00 | 137,000.00 | 137,500.00 | 133,435.09 | 205,450 |
| 2022-05-02 | 138,000.00 | 144,500.00 | 136,500.00 | 140,000.00 | 135,861.18 | 190,759 |
| 2022-04-29 | 142,500.00 | 145,500.00 | 139,000.00 | 140,000.00 | 135,861.18 | 190,100 |
| 2022-04-28 | 145,000.00 | 145,000.00 | 139,500.00 | 144,000.00 | 139,742.93 | 273,272 |
| 2022-04-27 | 137,000.00 | 145,500.00 | 137,000.00 | 144,000.00 | 139,742.93 | 312,795 |
| 2022-04-26 | 141,500.00 | 142,500.00 | 136,000.00 | 140,500.00 | 136,346.40 | 260,290 |
| 2022-04-25 | 137,000.00 | 142,500.00 | 136,000.00 | 139,500.00 | 135,375.96 | 238,248 |
| 2022-04-22 | 143,000.00 | 144,500.00 | 136,500.00 | 140,000.00 | 135,861.18 | 480,103 |
| 2022-04-21 | 148,500.00 | 148,500.00 | 139,500.00 | 145,500.00 | 141,198.58 | 598,407 |
| 2022-04-20 | 155,500.00 | 161,500.00 | 148,000.00 | 149,000.00 | 144,595.11 | 542,107 |
| 2022-04-19 | 143,000.00 | 153,500.00 | 142,500.00 | 153,500.00 | 148,962.08 | 361,662 |
| 2022-04-18 | 148,000.00 | 151,000.00 | 141,000.00 | 142,500.00 | 138,287.27 | 266,352 |
| 2022-04-15 | 139,500.00 | 149,500.00 | 138,000.00 | 148,000.00 | 143,624.67 | 488,027 |
| 2022-04-14 | 135,000.00 | 141,500.00 | 135,000.00 | 139,000.00 | 134,890.74 | 314,096 |
| 2022-04-13 | 130,000.00 | 137,000.00 | 128,500.00 | 136,500.00 | 132,464.65 | 383,827 |
| 2022-04-12 | 125,500.00 | 130,000.00 | 125,000.00 | 129,500.00 | 125,671.59 | 198,383 |
| 2022-04-11 | 123,500.00 | 128,000.00 | 122,500.00 | 127,500.00 | 123,730.72 | 113,957 |
| 2022-04-08 | 121,500.00 | 126,500.00 | 120,500.00 | 124,000.00 | 120,334.19 | 143,765 |
| 2022-04-07 | 125,500.00 | 127,000.00 | 120,500.00 | 121,500.00 | 117,908.09 | 211,250 |
| 2022-04-06 | 125,000.00 | 128,500.00 | 124,500.00 | 127,000.00 | 123,245.50 | 186,145 |
| 2022-04-05 | 121,500.00 | 127,000.00 | 120,000.00 | 126,500.00 | 122,760.28 | 290,232 |
| 2022-04-04 | 117,000.00 | 122,000.00 | 116,500.00 | 121,000.00 | 117,422.88 | 129,247 |
| 2022-04-01 | 118,000.00 | 119,500.00 | 115,500.00 | 119,000.00 | 115,482.00 | 128,991 |
| 2022-03-31 | 118,000.00 | 121,000.00 | 118,000.00 | 119,500.00 | 115,967.22 | 132,482 |
| 2022-03-30 | 123,000.00 | 123,500.00 | 117,000.00 | 117,500.00 | 114,026.35 | 312,495 |
| 2022-03-29 | 122,500.00 | 124,000.00 | 120,500.00 | 123,000.00 | 119,363.75 | 203,796 |
| 2022-03-28 | 118,000.00 | 123,000.00 | 117,500.00 | 122,500.00 | 118,878.53 | 335,257 |
| 2022-03-25 | 118,000.00 | 119,000.00 | 117,000.00 | 117,500.00 | 114,026.35 | 172,617 |
| 2022-03-24 | 115,500.00 | 117,500.00 | 114,500.00 | 117,000.00 | 113,541.13 | 179,791 |
| 2022-03-23 | 113,000.00 | 118,000.00 | 112,500.00 | 115,500.00 | 112,085.47 | 258,178 |
| 2022-03-22 | 109,000.00 | 114,000.00 | 108,500.00 | 114,000.00 | 110,629.82 | 286,203 |
| 2022-03-21 | 109,500.00 | 109,500.00 | 107,500.00 | 108,500.00 | 105,292.41 | 137,399 |
| 2022-03-18 | 109,500.00 | 111,000.00 | 107,000.00 | 108,500.00 | 105,292.41 | 862,650 |
| 2022-03-17 | 108,000.00 | 110,000.00 | 107,000.00 | 108,000.00 | 104,807.19 | 758,132 |
| 2022-03-16 | 110,000.00 | 112,000.00 | 109,000.00 | 110,000.00 | 106,748.07 | 179,441 |
| 2022-03-15 | 113,500.00 | 113,500.00 | 108,500.00 | 109,500.00 | 106,262.85 | 217,330 |
| 2022-03-14 | 110,500.00 | 114,000.00 | 110,000.00 | 113,500.00 | 110,144.60 | 146,595 |
| 2022-03-11 | 112,000.00 | 114,000.00 | 111,000.00 | 112,000.00 | 108,688.94 | 175,659 |
| 2022-03-10 | 115,000.00 | 116,000.00 | 110,000.00 | 112,000.00 | 108,688.94 | 306,188 |
| 2022-03-08 | 114,500.00 | 116,000.00 | 113,000.00 | 113,500.00 | 110,144.60 | 196,809 |
| 2022-03-07 | 112,000.00 | 117,000.00 | 112,000.00 | 116,500.00 | 113,055.91 | 246,331 |
| 2022-03-04 | 112,000.00 | 114,500.00 | 111,000.00 | 114,000.00 | 110,629.82 | 231,862 |
| 2022-03-03 | 117,000.00 | 117,500.00 | 111,500.00 | 113,000.00 | 109,659.38 | 374,950 |
| 2022-03-02 | 109,500.00 | 118,500.00 | 109,500.00 | 116,500.00 | 113,055.91 | 483,682 |
| 2022-02-28 | 109,500.00 | 111,500.00 | 108,000.00 | 109,500.00 | 106,262.85 | 159,563 |
| 2022-02-25 | 109,000.00 | 113,500.00 | 106,500.00 | 109,500.00 | 106,262.85 | 274,441 |
| 2022-02-24 | 108,500.00 | 111,500.00 | 104,500.00 | 105,500.00 | 102,381.10 | 398,595 |
| 2022-02-23 | 103,000.00 | 110,000.00 | 103,000.00 | 109,500.00 | 106,262.85 | 491,171 |
| 2022-02-22 | 98,600.00 | 103,500.00 | 98,500.00 | 102,000.00 | 98,984.57 | 236,189 |
| 2022-02-21 | 98,400.00 | 100,500.00 | 97,600.00 | 99,900.00 | 96,946.65 | 128,539 |
| 2022-02-18 | 97,600.00 | 100,500.00 | 96,900.00 | 99,200.00 | 96,267.35 | 120,957 |
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.