Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 420,000.00 | 421,000.00 | 403,500.00 | 413,000.00 | 405,259.06 | 160,242 |
| 2025-07-22 | 421,500.00 | 424,500.00 | 411,500.00 | 416,500.00 | 408,693.46 | 152,593 |
| 2025-07-21 | 410,500.00 | 427,000.00 | 405,500.00 | 425,000.00 | 417,034.14 | 227,064 |
| 2025-07-18 | 401,500.00 | 411,500.00 | 396,500.00 | 405,500.00 | 397,899.63 | 116,930 |
| 2025-07-17 | 400,500.00 | 404,500.00 | 395,000.00 | 400,500.00 | 392,993.35 | 143,594 |
| 2025-07-16 | 395,000.00 | 406,500.00 | 389,000.00 | 401,500.00 | 393,974.61 | 173,759 |
| 2025-07-15 | 385,500.00 | 396,500.00 | 385,500.00 | 394,500.00 | 387,105.81 | 113,279 |
| 2025-07-14 | 384,000.00 | 392,500.00 | 381,500.00 | 387,000.00 | 379,746.38 | 119,751 |
| 2025-07-11 | 400,500.00 | 400,500.00 | 388,000.00 | 388,000.00 | 380,727.64 | 191,657 |
| 2025-07-10 | 396,500.00 | 403,000.00 | 395,000.00 | 400,500.00 | 392,993.35 | 182,921 |
| 2025-07-09 | 394,000.00 | 403,000.00 | 391,500.00 | 395,000.00 | 387,596.44 | 182,413 |
| 2025-07-08 | 391,500.00 | 392,500.00 | 378,500.00 | 389,500.00 | 382,199.52 | 210,715 |
| 2025-07-07 | 371,500.00 | 385,000.00 | 370,500.00 | 377,500.00 | 370,424.44 | 217,468 |
| 2025-07-04 | 394,500.00 | 402,000.00 | 370,000.00 | 372,000.00 | 365,027.53 | 345,743 |
| 2025-07-03 | 408,000.00 | 409,000.00 | 390,000.00 | 394,000.00 | 386,615.18 | 321,007 |
| 2025-07-02 | 419,000.00 | 420,000.00 | 400,000.00 | 407,500.00 | 399,862.15 | 215,256 |
| 2025-07-01 | 428,500.00 | 433,500.00 | 413,000.00 | 420,500.00 | 412,618.48 | 194,512 |
| 2025-06-30 | 423,000.00 | 430,000.00 | 421,500.00 | 428,500.00 | 420,468.54 | 164,132 |
| 2025-06-27 | 429,500.00 | 437,000.00 | 420,500.00 | 422,000.00 | 414,090.37 | 183,253 |
| 2025-06-26 | 439,500.00 | 443,000.00 | 410,000.00 | 423,500.00 | 413,922.57 | 337,255 |
| 2025-06-25 | 469,500.00 | 476,000.00 | 435,000.00 | 437,000.00 | 427,117.27 | 318,755 |
| 2025-06-24 | 437,000.00 | 474,000.00 | 434,500.00 | 463,500.00 | 453,017.98 | 527,930 |
| 2025-06-23 | 435,500.00 | 440,000.00 | 430,500.00 | 433,500.00 | 423,696.43 | 189,400 |
| 2025-06-20 | 433,500.00 | 443,500.00 | 424,000.00 | 443,000.00 | 432,981.58 | 336,843 |
| 2025-06-19 | 431,500.00 | 431,500.00 | 420,500.00 | 430,500.00 | 420,764.27 | 145,045 |
| 2025-06-18 | 436,000.00 | 440,000.00 | 421,500.00 | 428,500.00 | 418,809.50 | 309,314 |
| 2025-06-17 | 458,000.00 | 458,000.00 | 429,500.00 | 436,500.00 | 426,628.58 | 433,501 |
| 2025-06-16 | 428,000.00 | 450,000.00 | 427,500.00 | 449,000.00 | 438,845.89 | 269,938 |
| 2025-06-13 | 423,500.00 | 442,000.00 | 421,000.00 | 427,500.00 | 417,832.11 | 343,710 |
| 2025-06-12 | 417,000.00 | 428,000.00 | 416,500.00 | 419,500.00 | 410,013.03 | 287,057 |
| 2025-06-11 | 428,000.00 | 428,000.00 | 416,000.00 | 418,000.00 | 408,546.96 | 252,616 |
| 2025-06-10 | 417,500.00 | 427,500.00 | 411,000.00 | 427,000.00 | 417,343.42 | 332,695 |
| 2025-06-09 | 419,500.00 | 429,500.00 | 409,500.00 | 418,000.00 | 408,546.96 | 289,254 |
| 2025-06-05 | 447,000.00 | 456,500.00 | 418,500.00 | 425,000.00 | 415,388.65 | 397,155 |
| 2025-06-04 | 423,000.00 | 429,500.00 | 410,000.00 | 428,000.00 | 418,320.81 | 252,967 |
| 2025-06-02 | 405,500.00 | 428,500.00 | 404,500.00 | 428,000.00 | 418,320.81 | 313,351 |
| 2025-05-30 | 404,500.00 | 414,500.00 | 399,000.00 | 405,500.00 | 396,329.64 | 184,038 |
| 2025-05-29 | 402,500.00 | 416,000.00 | 400,500.00 | 405,500.00 | 396,329.64 | 230,902 |
| 2025-05-28 | 413,500.00 | 425,500.00 | 395,500.00 | 397,500.00 | 388,510.56 | 219,723 |
| 2025-05-27 | 412,000.00 | 416,000.00 | 406,500.00 | 412,000.00 | 402,682.65 | 124,096 |
| 2025-05-26 | 389,000.00 | 412,500.00 | 385,000.00 | 412,500.00 | 403,171.34 | 208,113 |
| 2025-05-23 | 394,000.00 | 395,000.00 | 385,000.00 | 389,000.00 | 380,202.79 | 119,495 |
| 2025-05-22 | 398,500.00 | 399,500.00 | 388,000.00 | 394,000.00 | 385,089.72 | 121,165 |
| 2025-05-21 | 398,000.00 | 414,000.00 | 398,000.00 | 399,000.00 | 389,976.64 | 160,850 |
| 2025-05-20 | 417,500.00 | 418,500.00 | 395,500.00 | 397,000.00 | 388,021.87 | 303,082 |
| 2025-05-19 | 415,000.00 | 423,500.00 | 412,500.00 | 423,500.00 | 413,922.57 | 119,043 |
| 2025-05-16 | 420,000.00 | 431,500.00 | 417,500.00 | 419,500.00 | 410,013.03 | 202,435 |
| 2025-05-15 | 413,500.00 | 417,000.00 | 405,000.00 | 416,500.00 | 407,080.88 | 124,638 |
| 2025-05-14 | 410,000.00 | 418,000.00 | 407,000.00 | 416,000.00 | 406,592.19 | 131,113 |
| 2025-05-13 | 392,500.00 | 410,500.00 | 386,000.00 | 409,500.00 | 400,239.18 | 273,519 |
| 2025-05-12 | 419,500.00 | 422,000.00 | 399,000.00 | 404,500.00 | 395,352.26 | 258,468 |
| 2025-05-09 | 417,000.00 | 421,000.00 | 411,500.00 | 413,000.00 | 403,660.03 | 157,135 |
| 2025-05-08 | 416,000.00 | 431,500.00 | 410,000.00 | 421,500.00 | 411,967.80 | 316,537 |
| 2025-05-07 | 428,000.00 | 430,500.00 | 411,000.00 | 415,500.00 | 406,103.49 | 343,132 |
| 2025-05-02 | 400,000.00 | 410,000.00 | 398,500.00 | 408,500.00 | 399,261.80 | 167,295 |
| 2025-04-30 | 403,500.00 | 409,000.00 | 393,500.00 | 402,000.00 | 392,908.80 | 302,620 |
| 2025-04-29 | 396,500.00 | 404,000.00 | 385,000.00 | 403,500.00 | 394,374.87 | 356,915 |
| 2025-04-28 | 407,000.00 | 407,000.00 | 394,000.00 | 399,500.00 | 390,465.33 | 327,432 |
| 2025-04-25 | 398,500.00 | 406,000.00 | 386,000.00 | 403,000.00 | 393,886.18 | 715,017 |
| 2025-04-24 | 367,000.00 | 382,500.00 | 361,000.00 | 376,000.00 | 367,496.78 | 636,260 |
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.