Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 642,000.00 | 652,000.00 | 628,000.00 | 641,000.00 | 628,985.61 | 187,350 |
| 2026-01-19 | 632,000.00 | 650,000.00 | 626,000.00 | 648,000.00 | 635,854.41 | 217,458 |
| 2026-01-16 | 631,000.00 | 631,000.00 | 613,000.00 | 622,000.00 | 610,341.73 | 186,432 |
| 2026-01-15 | 633,000.00 | 642,000.00 | 623,000.00 | 631,000.00 | 619,173.04 | 251,843 |
| 2026-01-14 | 639,000.00 | 642,000.00 | 612,000.00 | 615,000.00 | 603,472.93 | 249,448 |
| 2026-01-13 | 609,000.00 | 645,000.00 | 606,000.00 | 645,000.00 | 632,910.64 | 426,070 |
| 2026-01-12 | 607,000.00 | 609,000.00 | 591,000.00 | 604,000.00 | 592,679.11 | 436,934 |
| 2026-01-09 | 583,000.00 | 609,000.00 | 579,000.00 | 609,000.00 | 597,585.39 | 309,982 |
| 2026-01-08 | 562,000.00 | 592,000.00 | 559,000.00 | 582,000.00 | 571,091.46 | 485,746 |
| 2026-01-07 | 545,000.00 | 572,000.00 | 542,000.00 | 557,000.00 | 546,560.04 | 261,613 |
| 2026-01-06 | 521,000.00 | 550,000.00 | 519,000.00 | 550,000.00 | 539,691.24 | 403,915 |
| 2026-01-05 | 499,500.00 | 516,000.00 | 497,500.00 | 513,000.00 | 503,384.74 | 274,884 |
| 2026-01-02 | 514,000.00 | 516,000.00 | 499,000.00 | 504,000.00 | 494,553.43 | 225,977 |
| 2025-12-30 | 517,000.00 | 520,000.00 | 509,000.00 | 509,000.00 | 499,459.71 | 141,632 |
| 2025-12-29 | 507,000.00 | 523,000.00 | 507,000.00 | 523,000.00 | 513,197.31 | 151,926 |
| 2025-12-26 | 522,000.00 | 524,000.00 | 505,000.00 | 512,000.00 | 502,403.48 | 148,575 |
| 2025-12-24 | 545,000.00 | 545,000.00 | 518,000.00 | 519,000.00 | 509,272.28 | 196,058 |
| 2025-12-23 | 529,000.00 | 537,000.00 | 516,000.00 | 533,000.00 | 523,009.87 | 243,535 |
| 2025-12-22 | 527,000.00 | 530,000.00 | 514,000.00 | 514,000.00 | 504,366.00 | 148,449 |
| 2025-12-19 | 509,000.00 | 521,000.00 | 507,000.00 | 521,000.00 | 511,234.79 | 174,414 |
| 2025-12-18 | 510,000.00 | 513,000.00 | 500,000.00 | 504,000.00 | 494,553.43 | 208,429 |
| 2025-12-17 | 528,000.00 | 529,000.00 | 514,000.00 | 519,000.00 | 509,272.28 | 254,731 |
| 2025-12-16 | 545,000.00 | 549,000.00 | 522,000.00 | 524,000.00 | 514,178.56 | 239,050 |
| 2025-12-15 | 555,000.00 | 561,000.00 | 551,000.00 | 551,000.00 | 540,672.50 | 155,699 |
| 2025-12-12 | 560,000.00 | 573,000.00 | 555,000.00 | 573,000.00 | 562,260.15 | 129,509 |
| 2025-12-11 | 576,000.00 | 577,000.00 | 545,000.00 | 559,000.00 | 548,522.55 | 566,185 |
| 2025-12-10 | 571,000.00 | 582,000.00 | 565,000.00 | 571,000.00 | 560,297.63 | 148,383 |
| 2025-12-09 | 541,000.00 | 585,000.00 | 539,000.00 | 577,000.00 | 566,185.17 | 353,529 |
| 2025-12-08 | 528,000.00 | 543,000.00 | 514,000.00 | 543,000.00 | 532,822.44 | 184,472 |
| 2025-12-05 | 522,000.00 | 534,000.00 | 517,000.00 | 534,000.00 | 523,991.13 | 122,342 |
| 2025-12-04 | 535,000.00 | 537,000.00 | 518,000.00 | 527,000.00 | 517,122.33 | 119,587 |
| 2025-12-03 | 530,000.00 | 535,000.00 | 526,000.00 | 534,000.00 | 523,991.13 | 94,942 |
| 2025-12-02 | 520,000.00 | 525,000.00 | 516,000.00 | 520,000.00 | 510,253.54 | 151,483 |
| 2025-12-01 | 536,000.00 | 536,000.00 | 505,000.00 | 515,000.00 | 505,347.25 | 224,599 |
| 2025-11-28 | 557,000.00 | 559,000.00 | 528,000.00 | 535,000.00 | 524,972.39 | 246,693 |
| 2025-11-27 | 557,000.00 | 570,000.00 | 546,000.00 | 554,000.00 | 543,616.27 | 177,537 |
| 2025-11-26 | 557,000.00 | 567,000.00 | 544,000.00 | 554,000.00 | 543,616.27 | 984,466 |
| 2025-11-25 | 570,000.00 | 571,000.00 | 541,000.00 | 548,000.00 | 537,728.73 | 187,975 |
| 2025-11-24 | 558,000.00 | 560,000.00 | 532,000.00 | 552,000.00 | 541,653.75 | 670,360 |
| 2025-11-21 | 562,000.00 | 571,000.00 | 553,000.00 | 555,000.00 | 544,597.52 | 161,421 |
| 2025-11-20 | 577,000.00 | 595,000.00 | 577,000.00 | 583,000.00 | 572,072.71 | 207,365 |
| 2025-11-19 | 610,000.00 | 610,000.00 | 563,000.00 | 574,000.00 | 563,241.40 | 282,778 |
| 2025-11-18 | 596,000.00 | 626,000.00 | 592,000.00 | 603,000.00 | 591,697.85 | 367,749 |
| 2025-11-17 | 586,000.00 | 605,000.00 | 583,000.00 | 603,000.00 | 591,697.85 | 251,045 |
| 2025-11-14 | 555,000.00 | 600,000.00 | 552,000.00 | 586,000.00 | 575,016.48 | 1,117,932 |
| 2025-11-13 | 537,000.00 | 569,000.00 | 529,000.00 | 568,000.00 | 557,353.86 | 345,051 |
| 2025-11-12 | 542,000.00 | 552,000.00 | 534,000.00 | 536,000.00 | 525,953.64 | 231,897 |
| 2025-11-11 | 550,000.00 | 555,000.00 | 527,000.00 | 534,000.00 | 523,991.13 | 262,860 |
| 2025-11-10 | 523,000.00 | 541,000.00 | 511,000.00 | 538,000.00 | 527,916.16 | 182,710 |
| 2025-11-07 | 521,000.00 | 536,000.00 | 496,500.00 | 521,000.00 | 511,234.79 | 267,709 |
| 2025-11-06 | 543,000.00 | 564,000.00 | 525,000.00 | 525,000.00 | 515,159.82 | 161,433 |
| 2025-11-05 | 562,000.00 | 562,000.00 | 521,000.00 | 528,000.00 | 518,103.59 | 329,126 |
| 2025-11-04 | 607,000.00 | 608,000.00 | 566,000.00 | 567,000.00 | 556,372.61 | 340,933 |
| 2025-11-03 | 616,000.00 | 635,000.00 | 590,000.00 | 607,000.00 | 595,622.88 | 320,850 |
| 2025-10-31 | 588,000.00 | 612,000.00 | 584,000.00 | 600,000.00 | 588,754.08 | 130,969 |
| 2025-10-30 | 629,000.00 | 640,000.00 | 585,000.00 | 594,000.00 | 582,866.54 | 244,149 |
| 2025-10-29 | 598,000.00 | 614,000.00 | 574,000.00 | 595,000.00 | 583,847.80 | 225,324 |
| 2025-10-28 | 618,000.00 | 618,000.00 | 591,000.00 | 594,000.00 | 582,866.54 | 218,909 |
| 2025-10-27 | 620,000.00 | 640,000.00 | 613,000.00 | 624,000.00 | 612,304.24 | 340,372 |
| 2025-10-24 | 582,000.00 | 601,000.00 | 568,000.00 | 594,000.00 | 582,866.54 | 243,512 |
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.