Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 366,000.00 | 369,500.00 | 360,000.00 | 367,000.00 | 358,700.32 | 213,650 |
| 2025-04-22 | 349,000.00 | 364,000.00 | 347,500.00 | 363,500.00 | 355,279.47 | 213,367 |
| 2025-04-21 | 355,500.00 | 358,000.00 | 347,000.00 | 352,000.00 | 344,039.54 | 261,655 |
| 2025-04-18 | 373,000.00 | 374,000.00 | 355,000.00 | 359,500.00 | 351,369.93 | 278,251 |
| 2025-04-17 | 358,500.00 | 368,500.00 | 356,000.00 | 366,000.00 | 357,722.93 | 285,662 |
| 2025-04-16 | 360,000.00 | 363,500.00 | 350,000.00 | 353,000.00 | 345,016.93 | 231,501 |
| 2025-04-15 | 347,000.00 | 354,500.00 | 342,000.00 | 353,500.00 | 345,505.62 | 219,655 |
| 2025-04-14 | 357,500.00 | 357,500.00 | 344,000.00 | 347,500.00 | 339,641.31 | 264,186 |
| 2025-04-11 | 335,000.00 | 344,000.00 | 332,500.00 | 342,500.00 | 334,754.38 | 479,330 |
| 2025-04-10 | 310,000.00 | 327,500.00 | 305,000.00 | 324,000.00 | 316,672.76 | 665,708 |
| 2025-04-09 | 301,500.00 | 303,000.00 | 287,500.00 | 293,500.00 | 286,862.52 | 405,588 |
| 2025-04-08 | 285,500.00 | 295,500.00 | 285,500.00 | 294,500.00 | 287,839.90 | 288,828 |
| 2025-04-07 | 284,000.00 | 289,000.00 | 275,500.00 | 275,500.00 | 269,269.59 | 333,671 |
| 2025-04-04 | 291,500.00 | 309,000.00 | 291,500.00 | 300,000.00 | 293,215.52 | 341,845 |
| 2025-04-03 | 286,500.00 | 295,500.00 | 286,000.00 | 295,500.00 | 288,817.29 | 184,291 |
| 2025-04-02 | 291,500.00 | 297,000.00 | 286,000.00 | 291,000.00 | 284,419.05 | 235,628 |
| 2025-04-01 | 284,500.00 | 292,500.00 | 282,000.00 | 291,000.00 | 284,419.05 | 223,582 |
| 2025-03-31 | 274,000.00 | 284,500.00 | 271,500.00 | 279,000.00 | 272,690.43 | 244,537 |
| 2025-03-28 | 274,000.00 | 280,000.00 | 272,500.00 | 280,000.00 | 273,667.82 | 153,578 |
| 2025-03-27 | 291,500.00 | 291,500.00 | 274,500.00 | 276,500.00 | 270,246.97 | 249,784 |
| 2025-03-26 | 288,000.00 | 289,000.00 | 280,500.00 | 288,000.00 | 281,486.90 | 159,444 |
| 2025-03-25 | 300,000.00 | 301,500.00 | 285,500.00 | 287,000.00 | 280,509.51 | 218,093 |
| 2025-03-24 | 297,000.00 | 300,500.00 | 293,500.00 | 298,500.00 | 291,749.44 | 97,978 |
| 2025-03-21 | 295,000.00 | 300,500.00 | 292,000.00 | 299,500.00 | 292,726.83 | 237,172 |
| 2025-03-20 | 312,000.00 | 312,000.00 | 296,500.00 | 300,000.00 | 293,215.52 | 337,998 |
| 2025-03-19 | 316,500.00 | 319,000.00 | 309,000.00 | 311,000.00 | 303,966.75 | 236,502 |
| 2025-03-18 | 314,500.00 | 319,500.00 | 308,500.00 | 316,500.00 | 309,342.37 | 361,480 |
| 2025-03-17 | 309,000.00 | 317,000.00 | 303,000.00 | 315,000.00 | 307,876.30 | 356,056 |
| 2025-03-14 | 305,500.00 | 310,000.00 | 301,500.00 | 304,500.00 | 297,613.75 | 162,685 |
| 2025-03-13 | 311,000.00 | 311,000.00 | 299,000.00 | 310,000.00 | 302,989.37 | 344,344 |
| 2025-03-12 | 297,500.00 | 311,500.00 | 294,000.00 | 296,000.00 | 289,305.98 | 358,233 |
| 2025-03-11 | 298,500.00 | 303,000.00 | 290,000.00 | 297,500.00 | 290,772.06 | 347,863 |
| 2025-03-10 | 313,000.00 | 315,000.00 | 301,000.00 | 308,500.00 | 301,523.29 | 233,677 |
| 2025-03-07 | 318,500.00 | 323,000.00 | 312,500.00 | 315,500.00 | 308,364.99 | 254,909 |
| 2025-03-06 | 319,500.00 | 323,000.00 | 310,000.00 | 318,500.00 | 311,297.14 | 302,831 |
| 2025-03-05 | 311,500.00 | 318,500.00 | 303,500.00 | 317,000.00 | 309,831.07 | 456,002 |
| 2025-03-04 | 304,500.00 | 315,000.00 | 297,000.00 | 314,500.00 | 307,387.60 | 669,510 |
| 2025-02-28 | 295,500.00 | 299,000.00 | 285,000.00 | 296,000.00 | 289,305.98 | 476,194 |
| 2025-02-27 | 295,000.00 | 299,500.00 | 291,500.00 | 296,500.00 | 289,794.67 | 310,106 |
| 2025-02-26 | 311,000.00 | 313,000.00 | 291,500.00 | 294,000.00 | 285,308.47 | 598,616 |
| 2025-02-25 | 297,000.00 | 308,500.00 | 295,000.00 | 308,000.00 | 298,894.59 | 403,625 |
| 2025-02-24 | 306,500.00 | 310,000.00 | 295,500.00 | 298,500.00 | 289,675.44 | 544,933 |
| 2025-02-21 | 295,500.00 | 305,000.00 | 294,000.00 | 301,000.00 | 292,101.53 | 638,838 |
| 2025-02-20 | 330,000.00 | 332,000.00 | 305,000.00 | 305,500.00 | 296,468.50 | 1,049,298 |
| 2025-02-19 | 332,000.00 | 354,500.00 | 329,000.00 | 347,000.00 | 336,741.63 | 672,147 |
| 2025-02-18 | 328,000.00 | 338,500.00 | 317,000.00 | 331,500.00 | 321,699.86 | 673,953 |
| 2025-02-17 | 336,000.00 | 336,000.00 | 323,000.00 | 326,500.00 | 316,847.68 | 460,736 |
| 2025-02-14 | 359,500.00 | 360,500.00 | 329,000.00 | 334,500.00 | 324,611.17 | 830,948 |
| 2025-02-13 | 353,000.00 | 371,500.00 | 344,000.00 | 366,000.00 | 355,179.94 | 752,609 |
| 2025-02-12 | 315,000.00 | 355,000.00 | 313,500.00 | 353,000.00 | 342,564.26 | 1,353,473 |
| 2025-02-11 | 303,000.00 | 309,000.00 | 302,000.00 | 306,000.00 | 296,953.72 | 241,566 |
| 2025-02-10 | 312,500.00 | 325,500.00 | 300,000.00 | 301,000.00 | 292,101.53 | 467,160 |
| 2025-02-07 | 305,500.00 | 318,000.00 | 298,500.00 | 311,000.00 | 301,805.90 | 377,068 |
| 2025-02-06 | 309,500.00 | 321,500.00 | 298,000.00 | 303,000.00 | 294,042.41 | 522,476 |
| 2025-02-05 | 324,000.00 | 324,000.00 | 308,500.00 | 309,500.00 | 300,350.25 | 307,890 |
| 2025-02-04 | 314,000.00 | 322,500.00 | 308,500.00 | 320,500.00 | 311,025.05 | 297,043 |
| 2025-02-03 | 304,500.00 | 316,500.00 | 304,000.00 | 311,500.00 | 302,291.12 | 279,119 |
| 2025-01-31 | 304,500.00 | 315,000.00 | 302,000.00 | 311,000.00 | 301,805.90 | 400,124 |
| 2025-01-24 | 297,500.00 | 305,500.00 | 294,500.00 | 301,500.00 | 292,586.75 | 375,063 |
| 2025-01-23 | 318,500.00 | 319,000.00 | 294,500.00 | 295,500.00 | 286,764.13 | 672,371 |
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.