Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 97,600.00 | 100,500.00 | 96,900.00 | 99,200.00 | 96,267.35 | 120,957 |
| 2022-02-17 | 98,700.00 | 100,500.00 | 97,200.00 | 98,300.00 | 95,393.96 | 145,013 |
| 2022-02-16 | 97,600.00 | 99,800.00 | 97,600.00 | 98,000.00 | 95,102.82 | 97,403 |
| 2022-02-15 | 95,300.00 | 98,300.00 | 95,000.00 | 96,200.00 | 93,356.04 | 139,493 |
| 2022-02-14 | 96,000.00 | 96,800.00 | 94,800.00 | 95,600.00 | 92,773.78 | 112,913 |
| 2022-02-11 | 99,900.00 | 101,000.00 | 97,500.00 | 97,800.00 | 94,908.74 | 155,249 |
| 2022-02-10 | 102,500.00 | 103,500.00 | 101,000.00 | 101,000.00 | 98,014.14 | 99,003 |
| 2022-02-09 | 99,100.00 | 104,000.00 | 98,300.00 | 103,000.00 | 99,955.01 | 187,002 |
| 2022-02-08 | 102,500.00 | 103,500.00 | 97,800.00 | 98,000.00 | 95,102.82 | 271,060 |
| 2022-02-07 | 101,500.00 | 104,000.00 | 100,000.00 | 101,500.00 | 98,499.35 | 125,054 |
| 2022-02-04 | 101,500.00 | 103,000.00 | 100,500.00 | 102,000.00 | 98,984.57 | 123,018 |
| 2022-02-03 | 101,500.00 | 103,500.00 | 99,300.00 | 102,000.00 | 98,984.57 | 163,952 |
| 2022-01-28 | 93,700.00 | 99,500.00 | 92,900.00 | 99,300.00 | 96,364.39 | 164,368 |
| 2022-01-27 | 96,600.00 | 96,600.00 | 92,700.00 | 93,400.00 | 90,638.81 | 160,754 |
| 2022-01-26 | 97,800.00 | 99,100.00 | 96,500.00 | 96,600.00 | 93,744.21 | 142,126 |
| 2022-01-25 | 101,500.00 | 102,000.00 | 95,700.00 | 97,700.00 | 94,811.69 | 267,898 |
| 2022-01-24 | 106,000.00 | 106,000.00 | 101,000.00 | 101,500.00 | 98,499.35 | 222,116 |
| 2022-01-21 | 103,000.00 | 107,000.00 | 102,000.00 | 105,500.00 | 102,381.10 | 198,031 |
| 2022-01-20 | 102,500.00 | 104,000.00 | 101,500.00 | 103,500.00 | 100,440.23 | 146,791 |
| 2022-01-19 | 102,000.00 | 106,000.00 | 101,000.00 | 102,000.00 | 98,984.57 | 209,795 |
| 2022-01-18 | 102,500.00 | 105,500.00 | 101,500.00 | 103,000.00 | 99,955.01 | 246,352 |
| 2022-01-17 | 106,000.00 | 106,500.00 | 101,500.00 | 102,000.00 | 98,984.57 | 209,131 |
| 2022-01-14 | 103,500.00 | 110,500.00 | 103,500.00 | 106,000.00 | 102,866.32 | 447,722 |
| 2022-01-13 | 109,000.00 | 110,000.00 | 105,000.00 | 105,500.00 | 102,381.10 | 178,574 |
| 2022-01-12 | 105,000.00 | 110,000.00 | 103,500.00 | 108,500.00 | 105,292.41 | 327,291 |
| 2022-01-11 | 110,500.00 | 111,000.00 | 106,000.00 | 107,000.00 | 103,836.76 | 380,355 |
| 2022-01-10 | 111,000.00 | 116,500.00 | 110,500.00 | 111,500.00 | 108,203.72 | 432,107 |
| 2022-01-07 | 111,500.00 | 114,000.00 | 107,000.00 | 112,000.00 | 108,688.94 | 427,073 |
| 2022-01-06 | 102,500.00 | 112,500.00 | 100,500.00 | 111,000.00 | 107,718.51 | 845,951 |
| 2022-01-05 | 102,000.00 | 105,000.00 | 101,500.00 | 104,000.00 | 100,925.45 | 488,265 |
| 2022-01-04 | 98,100.00 | 102,000.00 | 96,400.00 | 101,500.00 | 98,499.35 | 425,113 |
| 2022-01-03 | 96,000.00 | 97,700.00 | 94,900.00 | 97,600.00 | 94,714.65 | 225,810 |
| 2021-12-30 | 94,400.00 | 95,300.00 | 92,900.00 | 95,200.00 | 92,385.60 | 232,685 |
| 2021-12-29 | 93,500.00 | 95,000.00 | 92,800.00 | 93,700.00 | 90,929.95 | 258,296 |
| 2021-12-28 | 92,800.00 | 93,500.00 | 92,400.00 | 92,700.00 | 89,959.51 | 217,210 |
| 2021-12-27 | 92,700.00 | 93,200.00 | 92,300.00 | 92,700.00 | 89,959.51 | 191,739 |
| 2021-12-24 | 93,000.00 | 93,600.00 | 92,200.00 | 92,700.00 | 89,959.51 | 220,253 |
| 2021-12-23 | 92,700.00 | 92,800.00 | 91,500.00 | 92,300.00 | 89,571.33 | 214,082 |
| 2021-12-22 | 94,500.00 | 95,000.00 | 92,100.00 | 92,700.00 | 89,959.51 | 313,539 |
| 2021-12-21 | 92,200.00 | 94,900.00 | 91,300.00 | 94,000.00 | 91,221.08 | 411,144 |
| 2021-12-20 | 92,100.00 | 93,400.00 | 91,600.00 | 91,900.00 | 89,183.16 | 462,510 |
| 2021-12-17 | 90,000.00 | 93,400.00 | 89,700.00 | 91,500.00 | 88,794.98 | 1,686,560 |
| 2021-12-16 | 98,600.00 | 99,500.00 | 95,100.00 | 95,700.00 | 92,870.82 | 448,758 |
| 2021-12-15 | 100,000.00 | 100,500.00 | 98,600.00 | 98,900.00 | 95,976.22 | 297,616 |
| 2021-12-14 | 105,000.00 | 106,000.00 | 101,000.00 | 101,000.00 | 98,014.14 | 325,488 |
| 2021-12-13 | 107,000.00 | 108,000.00 | 105,500.00 | 106,000.00 | 102,866.32 | 199,659 |
| 2021-12-10 | 106,500.00 | 107,500.00 | 105,500.00 | 107,500.00 | 104,321.98 | 224,135 |
| 2021-12-09 | 108,000.00 | 109,500.00 | 107,000.00 | 107,000.00 | 103,836.76 | 393,768 |
| 2021-12-08 | 111,000.00 | 111,000.00 | 107,500.00 | 108,000.00 | 104,807.19 | 213,352 |
| 2021-12-07 | 113,000.00 | 114,500.00 | 109,500.00 | 110,000.00 | 106,748.07 | 188,247 |
| 2021-12-06 | 109,500.00 | 113,500.00 | 108,500.00 | 112,500.00 | 109,174.16 | 162,493 |
| 2021-12-03 | 113,000.00 | 114,500.00 | 111,000.00 | 111,000.00 | 107,718.51 | 180,027 |
| 2021-12-02 | 106,000.00 | 114,000.00 | 106,000.00 | 113,500.00 | 110,144.60 | 213,861 |
| 2021-12-01 | 106,000.00 | 109,000.00 | 103,500.00 | 108,000.00 | 104,807.19 | 142,292 |
| 2021-11-30 | 109,500.00 | 109,500.00 | 106,000.00 | 106,500.00 | 103,351.54 | 184,116 |
| 2021-11-29 | 107,000.00 | 110,000.00 | 107,000.00 | 108,500.00 | 105,292.41 | 177,072 |
| 2021-11-26 | 114,500.00 | 116,500.00 | 111,500.00 | 111,500.00 | 108,203.72 | 171,573 |
| 2021-11-25 | 113,500.00 | 116,000.00 | 112,000.00 | 114,000.00 | 110,629.82 | 248,249 |
| 2021-11-24 | 111,000.00 | 113,500.00 | 110,000.00 | 112,500.00 | 109,174.16 | 123,175 |
| 2021-11-23 | 110,000.00 | 111,500.00 | 108,500.00 | 111,000.00 | 107,718.51 | 147,284 |
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.