Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 524,000.00 | 528,000.00 | 511,000.00 | 524,000.00 | 517,655.75 | 354,254 |
| 2026-04-17 | 501,000.00 | 517,000.00 | 490,000.00 | 514,000.00 | 507,776.82 | 513,950 |
| 2026-04-16 | 481,000.00 | 502,000.00 | 480,000.00 | 493,500.00 | 487,525.02 | 377,091 |
| 2026-04-15 | 487,500.00 | 490,000.00 | 474,000.00 | 474,500.00 | 468,755.06 | 315,360 |
| 2026-04-14 | 470,000.00 | 479,000.00 | 467,500.00 | 479,000.00 | 473,200.58 | 240,291 |
| 2026-04-13 | 468,000.00 | 474,500.00 | 461,500.00 | 463,000.00 | 457,394.29 | 238,785 |
| 2026-04-10 | 475,500.00 | 484,000.00 | 473,500.00 | 475,000.00 | 469,249.01 | 204,629 |
| 2026-04-09 | 489,000.00 | 490,000.00 | 470,500.00 | 470,500.00 | 464,803.49 | 500,179 |
| 2026-04-08 | 489,500.00 | 498,500.00 | 480,500.00 | 484,500.00 | 478,633.99 | 366,294 |
| 2026-04-07 | 473,000.00 | 490,750.00 | 463,000.00 | 470,000.00 | 464,309.54 | 220,132 |
| 2026-04-06 | 476,500.00 | 489,500.00 | 470,000.00 | 471,000.00 | 465,297.44 | 236,776 |
| 2026-04-03 | 452,500.00 | 490,000.00 | 447,000.00 | 479,500.00 | 473,694.52 | 743,866 |
| 2026-04-02 | 467,000.00 | 468,500.00 | 435,000.00 | 439,000.00 | 433,684.87 | 662,311 |
| 2026-04-01 | 456,500.00 | 460,500.00 | 428,000.00 | 451,500.00 | 446,033.53 | 1,929,070 |
| 2026-03-31 | 480,000.00 | 488,000.00 | 463,500.00 | 465,000.00 | 459,370.08 | 285,931 |
| 2026-03-30 | 466,000.00 | 485,000.00 | 460,500.00 | 480,000.00 | 474,188.47 | 226,431 |
| 2026-03-27 | 494,000.00 | 500,000.00 | 480,000.00 | 498,500.00 | 492,464.48 | 227,698 |
| 2026-03-26 | 529,000.00 | 529,000.00 | 509,000.00 | 511,000.00 | 504,813.14 | 179,100 |
| 2026-03-25 | 524,000.00 | 526,000.00 | 505,000.00 | 523,000.00 | 516,667.85 | 262,835 |
| 2026-03-24 | 527,000.00 | 528,000.00 | 497,000.00 | 516,000.00 | 509,752.60 | 194,214 |
| 2026-03-23 | 535,000.00 | 539,000.00 | 502,000.00 | 502,000.00 | 495,922.11 | 282,229 |
| 2026-03-20 | 569,000.00 | 572,000.00 | 555,000.00 | 559,000.00 | 552,231.99 | 269,023 |
| 2026-03-19 | 580,000.00 | 584,000.00 | 566,000.00 | 567,000.00 | 560,135.13 | 173,145 |
| 2026-03-18 | 596,000.00 | 598,000.00 | 578,000.00 | 590,000.00 | 582,856.66 | 231,091 |
| 2026-03-17 | 587,000.00 | 596,000.00 | 583,000.00 | 587,000.00 | 579,892.98 | 164,715 |
| 2026-03-16 | 592,000.00 | 594,000.00 | 576,000.00 | 583,000.00 | 575,941.41 | 153,623 |
| 2026-03-13 | 600,000.00 | 604,000.00 | 588,000.00 | 596,000.00 | 588,784.02 | 187,775 |
| 2026-03-12 | 588,000.00 | 608,000.00 | 582,000.00 | 604,000.00 | 596,687.16 | 270,605 |
| 2026-03-11 | 595,000.00 | 611,000.00 | 585,000.00 | 590,000.00 | 582,856.66 | 256,643 |
| 2026-03-10 | 586,000.00 | 589,000.00 | 564,000.00 | 583,000.00 | 575,941.41 | 265,047 |
| 2026-03-09 | 524,000.00 | 580,000.00 | 521,000.00 | 576,000.00 | 569,026.16 | 362,474 |
| 2026-03-06 | 538,000.00 | 564,000.00 | 536,000.00 | 554,000.00 | 547,292.52 | 202,506 |
| 2026-03-05 | 560,000.00 | 565,000.00 | 545,000.00 | 559,000.00 | 552,231.99 | 251,920 |
| 2026-03-04 | 568,000.00 | 574,000.00 | 503,000.00 | 511,000.00 | 504,813.14 | 481,480 |
| 2026-03-03 | 609,000.00 | 630,000.00 | 589,000.00 | 590,000.00 | 582,856.66 | 416,330 |
| 2026-02-27 | 599,000.00 | 620,000.00 | 595,000.00 | 603,000.00 | 595,699.26 | 424,522 |
| 2026-02-26 | 590,000.00 | 592,000.00 | 578,000.00 | 592,000.00 | 584,832.45 | 231,458 |
| 2026-02-25 | 598,000.00 | 600,000.00 | 588,000.00 | 594,000.00 | 582,866.54 | 184,053 |
| 2026-02-24 | 599,000.00 | 600,000.00 | 583,000.00 | 596,000.00 | 584,829.05 | 281,793 |
| 2026-02-23 | 605,000.00 | 611,000.00 | 588,000.00 | 607,000.00 | 595,622.88 | 227,875 |
| 2026-02-20 | 584,000.00 | 605,000.00 | 570,000.00 | 602,000.00 | 590,716.59 | 333,710 |
| 2026-02-19 | 570,000.00 | 594,000.00 | 564,000.00 | 574,000.00 | 563,241.40 | 278,184 |
| 2026-02-13 | 537,000.00 | 555,000.00 | 532,000.00 | 543,000.00 | 532,822.44 | 280,535 |
| 2026-02-12 | 543,000.00 | 552,000.00 | 537,000.00 | 539,000.00 | 528,897.42 | 246,531 |
| 2026-02-11 | 538,000.00 | 543,000.00 | 529,000.00 | 537,000.00 | 526,934.90 | 184,457 |
| 2026-02-10 | 547,000.00 | 551,000.00 | 525,000.00 | 534,000.00 | 523,991.13 | 379,930 |
| 2026-02-09 | 560,000.00 | 561,000.00 | 532,000.00 | 540,000.00 | 529,878.67 | 207,410 |
| 2026-02-06 | 531,000.00 | 540,000.00 | 513,000.00 | 539,000.00 | 528,897.42 | 194,693 |
| 2026-02-05 | 578,000.00 | 585,000.00 | 546,000.00 | 550,000.00 | 539,691.24 | 263,577 |
| 2026-02-04 | 592,000.00 | 593,000.00 | 579,000.00 | 583,000.00 | 572,072.71 | 148,346 |
| 2026-02-03 | 569,000.00 | 582,000.00 | 556,000.00 | 582,000.00 | 571,091.46 | 204,407 |
| 2026-02-02 | 574,000.00 | 579,000.00 | 543,000.00 | 549,000.00 | 538,709.98 | 231,997 |
| 2026-01-30 | 587,000.00 | 594,000.00 | 575,000.00 | 575,000.00 | 564,222.66 | 203,434 |
| 2026-01-29 | 584,000.00 | 595,000.00 | 572,000.00 | 588,000.00 | 576,979.00 | 313,979 |
| 2026-01-28 | 594,000.00 | 596,000.00 | 581,000.00 | 586,000.00 | 575,016.48 | 266,379 |
| 2026-01-27 | 612,000.00 | 613,000.00 | 571,000.00 | 588,000.00 | 576,979.00 | 449,651 |
| 2026-01-26 | 620,000.00 | 626,000.00 | 599,000.00 | 605,000.00 | 593,660.36 | 212,615 |
| 2026-01-23 | 620,000.00 | 639,000.00 | 617,000.00 | 627,000.00 | 615,248.01 | 199,771 |
| 2026-01-22 | 628,000.00 | 631,000.00 | 606,000.00 | 613,000.00 | 601,510.42 | 233,220 |
| 2026-01-21 | 621,000.00 | 632,000.00 | 615,000.00 | 631,000.00 | 619,173.04 | 196,439 |
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.