Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 575,000.00 | 586,000.00 | 571,000.00 | 577,000.00 | 566,185.17 | 205,158 |
| 2025-10-22 | 582,000.00 | 582,000.00 | 559,000.00 | 581,000.00 | 570,110.20 | 261,812 |
| 2025-10-21 | 516,000.00 | 567,000.00 | 514,000.00 | 563,000.00 | 552,447.58 | 498,022 |
| 2025-10-20 | 508,000.00 | 515,000.00 | 504,000.00 | 512,000.00 | 502,403.48 | 144,443 |
| 2025-10-17 | 512,000.00 | 521,000.00 | 506,000.00 | 509,000.00 | 499,459.71 | 133,233 |
| 2025-10-16 | 511,000.00 | 521,000.00 | 504,000.00 | 508,000.00 | 498,478.45 | 121,866 |
| 2025-10-15 | 496,000.00 | 514,000.00 | 490,500.00 | 507,000.00 | 497,497.20 | 143,062 |
| 2025-10-14 | 513,000.00 | 522,500.00 | 489,500.00 | 496,000.00 | 486,703.37 | 232,559 |
| 2025-10-13 | 514,000.00 | 528,000.00 | 507,000.00 | 517,000.00 | 507,309.77 | 161,676 |
| 2025-10-10 | 522,000.00 | 524,000.00 | 509,000.00 | 515,000.00 | 505,347.25 | 213,684 |
| 2025-10-02 | 529,000.00 | 531,000.00 | 512,000.00 | 528,000.00 | 518,103.59 | 196,437 |
| 2025-10-01 | 515,000.00 | 530,000.00 | 512,000.00 | 528,000.00 | 518,103.59 | 185,505 |
| 2025-09-30 | 482,000.00 | 517,000.00 | 482,000.00 | 515,000.00 | 505,347.25 | 245,234 |
| 2025-09-29 | 493,500.00 | 495,500.00 | 486,500.00 | 491,500.00 | 482,287.72 | 85,782 |
| 2025-09-26 | 501,000.00 | 503,000.00 | 484,000.00 | 491,500.00 | 482,287.72 | 194,966 |
| 2025-09-25 | 501,000.00 | 532,000.00 | 500,000.00 | 505,000.00 | 495,534.68 | 311,348 |
| 2025-09-24 | 497,000.00 | 503,000.00 | 492,000.00 | 501,000.00 | 491,609.66 | 124,334 |
| 2025-09-23 | 495,000.00 | 499,000.00 | 491,000.00 | 494,500.00 | 485,231.49 | 117,984 |
| 2025-09-22 | 496,000.00 | 507,000.00 | 495,500.00 | 497,500.00 | 488,175.26 | 128,819 |
| 2025-09-19 | 500,000.00 | 501,000.00 | 490,000.00 | 493,000.00 | 483,759.60 | 183,243 |
| 2025-09-18 | 507,000.00 | 517,000.00 | 493,000.00 | 499,500.00 | 490,137.77 | 236,988 |
| 2025-09-17 | 506,000.00 | 508,000.00 | 499,500.00 | 506,000.00 | 496,515.94 | 128,724 |
| 2025-09-16 | 500,000.00 | 510,000.00 | 499,000.00 | 503,000.00 | 493,572.17 | 112,061 |
| 2025-09-15 | 507,000.00 | 508,000.00 | 497,000.00 | 498,500.00 | 489,156.51 | 143,131 |
| 2025-09-12 | 513,000.00 | 513,000.00 | 501,000.00 | 510,000.00 | 500,440.97 | 260,502 |
| 2025-09-11 | 509,000.00 | 517,000.00 | 503,000.00 | 517,000.00 | 507,309.77 | 187,621 |
| 2025-09-10 | 500,000.00 | 508,000.00 | 497,000.00 | 504,000.00 | 494,553.43 | 202,893 |
| 2025-09-09 | 513,000.00 | 514,000.00 | 500,000.00 | 504,000.00 | 494,553.43 | 163,868 |
| 2025-09-08 | 512,000.00 | 513,000.00 | 487,000.00 | 511,000.00 | 501,422.22 | 130,154 |
| 2025-09-05 | 507,000.00 | 514,000.00 | 495,500.00 | 513,000.00 | 503,384.74 | 163,949 |
| 2025-09-04 | 501,000.00 | 516,000.00 | 499,500.00 | 510,000.00 | 500,440.97 | 135,250 |
| 2025-09-03 | 510,000.00 | 515,000.00 | 500,000.00 | 505,000.00 | 495,534.68 | 141,079 |
| 2025-09-02 | 513,000.00 | 516,000.00 | 505,000.00 | 514,000.00 | 504,366.00 | 159,224 |
| 2025-09-01 | 520,000.00 | 523,000.00 | 505,000.00 | 510,000.00 | 500,440.97 | 223,878 |
| 2025-08-29 | 502,000.00 | 535,000.00 | 497,000.00 | 520,000.00 | 510,253.54 | 449,361 |
| 2025-08-28 | 527,000.00 | 527,000.00 | 491,000.00 | 503,000.00 | 493,572.17 | 686,026 |
| 2025-08-27 | 474,500.00 | 529,000.00 | 473,000.00 | 521,000.00 | 511,234.79 | 831,627 |
| 2025-08-26 | 496,500.00 | 497,500.00 | 465,000.00 | 468,000.00 | 459,228.18 | 322,203 |
| 2025-08-25 | 491,500.00 | 494,000.00 | 470,500.00 | 486,500.00 | 477,381.43 | 233,566 |
| 2025-08-22 | 476,000.00 | 492,000.00 | 473,000.00 | 483,000.00 | 473,947.03 | 239,635 |
| 2025-08-21 | 454,500.00 | 474,000.00 | 452,000.00 | 472,000.00 | 463,153.21 | 172,308 |
| 2025-08-20 | 439,500.00 | 452,000.00 | 430,500.00 | 450,500.00 | 442,056.19 | 175,847 |
| 2025-08-19 | 476,000.00 | 477,000.00 | 446,000.00 | 447,500.00 | 439,112.42 | 220,994 |
| 2025-08-18 | 479,000.00 | 491,500.00 | 474,500.00 | 476,000.00 | 467,078.24 | 215,570 |
| 2025-08-14 | 470,500.00 | 484,000.00 | 461,000.00 | 477,000.00 | 468,059.49 | 229,525 |
| 2025-08-13 | 463,500.00 | 475,500.00 | 460,000.00 | 467,000.00 | 458,246.93 | 233,536 |
| 2025-08-12 | 465,500.00 | 476,000.00 | 455,000.00 | 455,500.00 | 446,962.47 | 176,029 |
| 2025-08-11 | 466,000.00 | 475,000.00 | 464,000.00 | 464,000.00 | 455,303.16 | 158,961 |
| 2025-08-08 | 483,000.00 | 483,000.00 | 463,500.00 | 466,500.00 | 457,756.30 | 177,577 |
| 2025-08-07 | 474,500.00 | 486,750.00 | 471,000.00 | 475,000.00 | 466,096.98 | 259,830 |
| 2025-08-06 | 459,500.00 | 480,500.00 | 451,500.00 | 466,500.00 | 457,756.30 | 247,270 |
| 2025-08-05 | 467,500.00 | 477,500.00 | 464,000.00 | 464,000.00 | 455,303.16 | 208,970 |
| 2025-08-04 | 466,000.00 | 470,000.00 | 451,000.00 | 463,500.00 | 454,812.53 | 230,145 |
| 2025-08-01 | 496,500.00 | 496,500.00 | 455,000.00 | 476,500.00 | 467,568.87 | 440,367 |
| 2025-07-31 | 492,000.00 | 513,000.00 | 475,500.00 | 490,500.00 | 481,306.46 | 687,751 |
| 2025-07-30 | 475,500.00 | 482,500.00 | 467,000.00 | 471,000.00 | 462,171.95 | 201,646 |
| 2025-07-29 | 473,000.00 | 478,500.00 | 455,000.00 | 473,500.00 | 464,625.09 | 249,727 |
| 2025-07-28 | 474,000.00 | 486,000.00 | 456,500.00 | 464,500.00 | 455,793.78 | 502,109 |
| 2025-07-25 | 421,500.00 | 447,000.00 | 416,000.00 | 444,500.00 | 436,168.65 | 384,408 |
| 2025-07-24 | 415,500.00 | 422,500.00 | 415,500.00 | 420,000.00 | 412,127.86 | 130,013 |
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.