Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 477,500.00 | 479,500.00 | 445,000.00 | 448,500.00 | 443,069.85 | 288,950 |
| 2026-07-16 | 475,500.00 | 489,000.00 | 463,500.00 | 484,000.00 | 478,140.04 | 278,722 |
| 2026-07-15 | 475,500.00 | 486,000.00 | 456,000.00 | 471,000.00 | 465,297.44 | 447,502 |
| 2026-07-14 | 486,000.00 | 486,500.00 | 453,000.00 | 466,000.00 | 460,357.97 | 525,151 |
| 2026-07-13 | 508,000.00 | 518,000.00 | 484,500.00 | 487,500.00 | 481,597.66 | 278,839 |
| 2026-07-10 | 510,000.00 | 524,000.00 | 500,000.00 | 504,000.00 | 497,897.89 | 254,741 |
| 2026-07-09 | 519,000.00 | 533,000.00 | 495,500.00 | 507,000.00 | 500,861.57 | 401,921 |
| 2026-07-08 | 544,000.00 | 547,000.00 | 504,000.00 | 517,000.00 | 510,740.50 | 405,507 |
| 2026-07-07 | 558,000.00 | 564,000.00 | 524,000.00 | 552,000.00 | 545,316.74 | 407,829 |
| 2026-07-06 | 585,000.00 | 606,000.00 | 562,000.00 | 583,000.00 | 575,941.41 | 217,102 |
| 2026-07-03 | 588,000.00 | 591,000.00 | 561,000.00 | 577,000.00 | 570,014.06 | 248,576 |
| 2026-07-02 | 610,000.00 | 615,000.00 | 580,000.00 | 590,000.00 | 582,856.66 | 253,877 |
| 2026-07-01 | 601,000.00 | 622,000.00 | 587,000.00 | 615,000.00 | 607,553.98 | 297,110 |
| 2026-06-30 | 601,000.00 | 623,000.00 | 576,000.00 | 592,000.00 | 584,832.45 | 355,469 |
| 2026-06-29 | 567,000.00 | 600,000.00 | 549,000.00 | 592,000.00 | 584,832.45 | 311,351 |
| 2026-06-26 | 578,000.00 | 582,000.00 | 549,000.00 | 564,000.00 | 557,171.45 | 316,742 |
| 2026-06-25 | 598,000.00 | 617,000.00 | 581,000.00 | 582,000.00 | 574,953.52 | 225,014 |
| 2026-06-24 | 595,000.00 | 603,000.00 | 577,000.00 | 587,000.00 | 579,892.98 | 269,684 |
| 2026-06-23 | 645,000.00 | 654,000.00 | 588,000.00 | 588,000.00 | 580,880.87 | 351,455 |
| 2026-06-22 | 667,000.00 | 674,000.00 | 630,500.00 | 636,000.00 | 628,299.72 | 319,861 |
| 2026-06-19 | 684,000.00 | 684,000.00 | 650,000.00 | 667,000.00 | 658,924.39 | 542,683 |
| 2026-06-18 | 706,000.00 | 726,000.00 | 681,000.00 | 684,000.00 | 675,718.57 | 361,327 |
| 2026-06-17 | 702,000.00 | 738,000.00 | 693,000.00 | 707,000.00 | 698,440.10 | 340,503 |
| 2026-06-16 | 705,000.00 | 719,000.00 | 690,000.00 | 698,000.00 | 689,549.07 | 264,093 |
| 2026-06-15 | 678,000.00 | 719,000.00 | 671,000.00 | 714,000.00 | 705,355.35 | 395,308 |
| 2026-06-12 | 667,000.00 | 678,000.00 | 644,000.00 | 650,000.00 | 642,130.22 | 430,367 |
| 2026-06-11 | 638,000.00 | 659,000.00 | 609,000.00 | 646,000.00 | 638,178.65 | 539,382 |
| 2026-06-10 | 613,000.00 | 653,000.00 | 609,000.00 | 641,000.00 | 633,239.18 | 456,793 |
| 2026-06-09 | 625,000.00 | 633,000.00 | 604,000.00 | 612,000.00 | 604,590.30 | 339,664 |
| 2026-06-08 | 640,000.00 | 653,000.00 | 616,000.00 | 621,000.00 | 613,481.33 | 401,352 |
| 2026-06-05 | 649,000.00 | 679,000.00 | 645,000.00 | 664,000.00 | 655,960.72 | 384,815 |
| 2026-06-04 | 684,000.00 | 694,000.00 | 651,000.00 | 651,000.00 | 643,118.11 | 354,983 |
| 2026-06-02 | 679,000.00 | 702,000.00 | 645,000.00 | 673,000.00 | 664,851.75 | 662,308 |
| 2026-06-01 | 700,000.00 | 719,000.00 | 684,000.00 | 684,000.00 | 675,718.57 | 446,190 |
| 2026-05-29 | 720,000.00 | 723,000.00 | 690,000.00 | 696,000.00 | 687,573.28 | 817,753 |
| 2026-05-28 | 744,000.00 | 760,000.00 | 685,000.00 | 704,000.00 | 695,476.42 | 493,828 |
| 2026-05-27 | 749,000.00 | 765,000.00 | 720,000.00 | 744,000.00 | 734,992.13 | 551,084 |
| 2026-05-26 | 696,000.00 | 763,000.00 | 689,000.00 | 745,000.00 | 735,980.02 | 728,849 |
| 2026-05-22 | 685,000.00 | 695,000.00 | 667,000.00 | 680,000.00 | 671,767.00 | 296,191 |
| 2026-05-21 | 646,000.00 | 689,000.00 | 631,000.00 | 672,000.00 | 663,863.86 | 488,545 |
| 2026-05-20 | 605,000.00 | 643,000.00 | 601,000.00 | 636,000.00 | 628,299.72 | 683,917 |
| 2026-05-19 | 621,000.00 | 639,000.00 | 590,000.00 | 598,000.00 | 590,759.80 | 379,693 |
| 2026-05-18 | 625,000.00 | 634,000.00 | 590,000.00 | 615,000.00 | 607,553.98 | 411,579 |
| 2026-05-15 | 678,000.00 | 679,000.00 | 620,000.00 | 640,000.00 | 632,251.29 | 600,876 |
| 2026-05-14 | 723,000.00 | 724,000.00 | 669,000.00 | 671,000.00 | 662,875.96 | 705,246 |
| 2026-05-13 | 712,000.00 | 733,000.00 | 697,000.00 | 733,000.00 | 724,125.31 | 490,926 |
| 2026-05-12 | 699,000.00 | 734,000.00 | 675,000.00 | 707,000.00 | 698,440.10 | 892,919 |
| 2026-05-11 | 666,000.00 | 698,000.00 | 665,000.00 | 685,000.00 | 676,706.46 | 573,817 |
| 2026-05-08 | 687,000.00 | 696,000.00 | 645,000.00 | 658,000.00 | 650,033.36 | 620,979 |
| 2026-05-07 | 658,000.00 | 705,000.00 | 655,000.00 | 693,000.00 | 684,609.60 | 809,696 |
| 2026-05-06 | 679,000.00 | 679,000.00 | 644,000.00 | 648,000.00 | 640,154.43 | 649,003 |
| 2026-05-04 | 699,000.00 | 706,000.00 | 675,000.00 | 680,000.00 | 671,767.00 | 426,626 |
| 2026-04-30 | 688,000.00 | 696,000.00 | 679,000.00 | 685,000.00 | 676,706.46 | 408,185 |
| 2026-04-29 | 659,000.00 | 710,000.00 | 649,000.00 | 690,000.00 | 681,645.92 | 648,727 |
| 2026-04-28 | 664,000.00 | 670,000.00 | 650,000.00 | 667,000.00 | 658,924.39 | 422,174 |
| 2026-04-27 | 685,000.00 | 697,000.00 | 663,000.00 | 673,000.00 | 664,851.75 | 529,913 |
| 2026-04-24 | 658,000.00 | 675,000.00 | 646,000.00 | 671,000.00 | 662,875.96 | 597,616 |
| 2026-04-23 | 638,000.00 | 656,000.00 | 613,000.00 | 641,000.00 | 633,239.18 | 907,417 |
| 2026-04-22 | 577,000.00 | 643,000.00 | 564,000.00 | 641,000.00 | 633,239.18 | 1,396,507 |
| 2026-04-21 | 532,000.00 | 578,000.00 | 529,000.00 | 576,000.00 | 569,026.16 | 768,569 |
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.