Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 108,500.00 | 110,500.00 | 107,500.00 | 109,000.00 | 105,777.63 | 137,867 |
| 2021-11-19 | 106,000.00 | 109,500.00 | 105,500.00 | 109,000.00 | 105,777.63 | 122,211 |
| 2021-11-18 | 108,000.00 | 109,500.00 | 105,500.00 | 106,000.00 | 102,866.32 | 175,355 |
| 2021-11-17 | 111,500.00 | 113,000.00 | 108,000.00 | 108,500.00 | 105,292.41 | 179,729 |
| 2021-11-16 | 114,500.00 | 114,500.00 | 111,000.00 | 111,500.00 | 108,203.72 | 145,772 |
| 2021-11-15 | 112,500.00 | 114,000.00 | 111,000.00 | 114,000.00 | 110,629.82 | 180,931 |
| 2021-11-12 | 112,000.00 | 114,000.00 | 111,000.00 | 112,000.00 | 108,688.94 | 169,377 |
| 2021-11-11 | 110,000.00 | 112,000.00 | 109,500.00 | 112,000.00 | 108,688.94 | 164,295 |
| 2021-11-10 | 109,000.00 | 111,500.00 | 106,000.00 | 111,000.00 | 107,718.51 | 255,794 |
| 2021-11-09 | 113,500.00 | 115,500.00 | 108,500.00 | 109,500.00 | 106,262.85 | 335,982 |
| 2021-11-08 | 114,000.00 | 114,000.00 | 110,000.00 | 112,000.00 | 108,688.94 | 176,789 |
| 2021-11-05 | 112,000.00 | 114,500.00 | 108,500.00 | 113,500.00 | 110,144.60 | 330,870 |
| 2021-11-04 | 117,000.00 | 117,000.00 | 112,000.00 | 112,500.00 | 109,174.16 | 292,430 |
| 2021-11-03 | 116,000.00 | 117,500.00 | 112,500.00 | 116,500.00 | 113,055.91 | 281,713 |
| 2021-11-02 | 118,500.00 | 119,000.00 | 113,500.00 | 116,000.00 | 112,570.69 | 368,462 |
| 2021-11-01 | 116,500.00 | 119,000.00 | 113,500.00 | 118,500.00 | 114,996.78 | 385,442 |
| 2021-10-29 | 113,500.00 | 119,000.00 | 113,000.00 | 117,000.00 | 113,541.13 | 693,739 |
| 2021-10-28 | 114,500.00 | 118,000.00 | 111,000.00 | 112,000.00 | 108,688.94 | 569,668 |
| 2021-10-27 | 108,500.00 | 116,500.00 | 108,000.00 | 113,500.00 | 110,144.60 | 771,405 |
| 2021-10-26 | 106,500.00 | 109,500.00 | 104,000.00 | 108,500.00 | 105,292.41 | 388,727 |
| 2021-10-25 | 100,500.00 | 106,500.00 | 100,000.00 | 106,000.00 | 102,866.32 | 516,573 |
| 2021-10-22 | 101,000.00 | 101,500.00 | 100,000.00 | 101,000.00 | 98,014.14 | 169,264 |
| 2021-10-21 | 100,500.00 | 102,500.00 | 100,000.00 | 100,500.00 | 97,528.92 | 239,165 |
| 2021-10-20 | 101,500.00 | 102,500.00 | 100,000.00 | 100,500.00 | 97,528.92 | 269,309 |
| 2021-10-19 | 102,500.00 | 103,000.00 | 100,000.00 | 101,500.00 | 98,499.35 | 332,255 |
| 2021-10-18 | 103,000.00 | 104,000.00 | 100,000.00 | 101,500.00 | 98,499.35 | 659,149 |
| 2021-10-15 | 104,500.00 | 107,000.00 | 103,500.00 | 105,000.00 | 101,895.88 | 292,470 |
| 2021-10-14 | 103,000.00 | 103,000.00 | 100,000.00 | 102,000.00 | 98,984.57 | 248,276 |
← NewerPage 21 of 21 · 1,228 trading days
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.