Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 329,000.00 | 330,000.00 | 313,000.00 | 314,000.00 | 304,717.21 | 414,811 |
| 2025-01-21 | 311,500.00 | 328,000.00 | 309,000.00 | 327,000.00 | 317,332.89 | 452,534 |
| 2025-01-20 | 310,500.00 | 311,500.00 | 303,500.00 | 308,500.00 | 299,379.81 | 198,253 |
| 2025-01-17 | 307,500.00 | 312,500.00 | 303,000.00 | 310,000.00 | 300,835.47 | 278,214 |
| 2025-01-16 | 314,500.00 | 315,000.00 | 304,000.00 | 312,500.00 | 303,261.56 | 330,644 |
| 2025-01-15 | 309,000.00 | 318,500.00 | 308,500.00 | 314,000.00 | 304,717.21 | 331,577 |
| 2025-01-14 | 311,000.00 | 319,500.00 | 306,000.00 | 308,500.00 | 299,379.81 | 370,845 |
| 2025-01-13 | 315,000.00 | 315,500.00 | 296,000.00 | 309,500.00 | 300,350.25 | 533,770 |
| 2025-01-10 | 303,500.00 | 315,500.00 | 301,500.00 | 314,000.00 | 304,717.21 | 281,925 |
| 2025-01-09 | 303,000.00 | 305,500.00 | 297,000.00 | 301,500.00 | 292,586.75 | 333,117 |
| 2025-01-08 | 290,000.00 | 304,000.00 | 287,000.00 | 303,500.00 | 294,527.63 | 455,309 |
| 2025-01-07 | 292,500.00 | 301,000.00 | 285,000.00 | 288,500.00 | 279,971.07 | 545,739 |
| 2025-01-06 | 286,500.00 | 288,500.00 | 278,000.00 | 286,500.00 | 278,030.20 | 290,918 |
| 2025-01-03 | 291,500.00 | 307,500.00 | 282,500.00 | 285,500.00 | 277,059.76 | 486,018 |
| 2025-01-02 | 289,500.00 | 295,500.00 | 285,000.00 | 289,000.00 | 280,456.29 | 236,789 |
| 2024-12-30 | 288,500.00 | 294,000.00 | 280,500.00 | 287,500.00 | 279,000.63 | 199,296 |
| 2024-12-27 | 297,000.00 | 298,500.00 | 284,000.00 | 289,500.00 | 280,941.51 | 386,799 |
| 2024-12-26 | 279,500.00 | 299,000.00 | 275,000.00 | 298,000.00 | 289,190.22 | 514,149 |
| 2024-12-24 | 275,500.00 | 281,500.00 | 266,000.00 | 272,000.00 | 263,958.86 | 326,334 |
| 2024-12-23 | 264,000.00 | 272,500.00 | 263,000.00 | 269,500.00 | 261,532.77 | 253,569 |
| 2024-12-20 | 257,500.00 | 266,000.00 | 255,000.00 | 260,500.00 | 252,798.83 | 436,920 |
| 2024-12-19 | 235,500.00 | 256,000.00 | 234,500.00 | 255,000.00 | 247,461.43 | 319,959 |
| 2024-12-18 | 239,500.00 | 253,000.00 | 239,000.00 | 242,500.00 | 235,330.97 | 283,726 |
| 2024-12-17 | 240,500.00 | 246,000.00 | 235,000.00 | 239,500.00 | 232,419.66 | 198,698 |
| 2024-12-16 | 243,000.00 | 244,500.00 | 233,500.00 | 239,500.00 | 232,419.66 | 273,247 |
| 2024-12-13 | 233,000.00 | 243,500.00 | 228,500.00 | 241,000.00 | 233,875.31 | 386,228 |
| 2024-12-12 | 234,000.00 | 236,000.00 | 229,000.00 | 233,000.00 | 226,111.82 | 322,618 |
| 2024-12-11 | 216,500.00 | 235,000.00 | 215,500.00 | 232,000.00 | 225,141.38 | 342,426 |
| 2024-12-10 | 211,000.00 | 220,500.00 | 209,500.00 | 217,500.00 | 211,070.04 | 253,112 |
| 2024-12-09 | 202,500.00 | 212,500.00 | 201,000.00 | 208,000.00 | 201,850.89 | 264,922 |
| 2024-12-06 | 212,500.00 | 212,500.00 | 200,500.00 | 209,000.00 | 202,821.33 | 263,242 |
| 2024-12-05 | 218,500.00 | 221,000.00 | 211,500.00 | 212,500.00 | 206,217.86 | 190,676 |
| 2024-12-04 | 207,500.00 | 220,500.00 | 203,000.00 | 219,000.00 | 212,525.70 | 404,434 |
| 2024-12-03 | 211,500.00 | 215,000.00 | 209,500.00 | 213,000.00 | 206,703.08 | 263,188 |
| 2024-12-02 | 222,000.00 | 223,500.00 | 210,000.00 | 211,000.00 | 204,762.20 | 287,208 |
| 2024-11-29 | 225,500.00 | 227,000.00 | 218,000.00 | 220,000.00 | 213,496.14 | 231,381 |
| 2024-11-28 | 229,500.00 | 232,500.00 | 223,500.00 | 225,500.00 | 218,833.54 | 170,769 |
| 2024-11-27 | 228,000.00 | 235,000.00 | 227,000.00 | 230,000.00 | 223,200.51 | 223,240 |
| 2024-11-26 | 239,500.00 | 239,500.00 | 228,000.00 | 228,500.00 | 221,744.85 | 334,303 |
| 2024-11-25 | 240,000.00 | 244,500.00 | 235,000.00 | 242,000.00 | 234,845.75 | 312,510 |
| 2024-11-22 | 231,500.00 | 240,000.00 | 220,500.00 | 237,000.00 | 229,993.57 | 372,370 |
| 2024-11-21 | 236,000.00 | 237,500.00 | 224,000.00 | 228,500.00 | 221,744.85 | 328,753 |
| 2024-11-20 | 225,000.00 | 237,500.00 | 223,000.00 | 236,000.00 | 229,023.13 | 344,627 |
| 2024-11-19 | 228,000.00 | 242,000.00 | 222,000.00 | 224,500.00 | 217,863.10 | 621,210 |
| 2024-11-18 | 213,000.00 | 228,500.00 | 211,000.00 | 227,500.00 | 220,774.41 | 537,458 |
| 2024-11-15 | 217,500.00 | 217,500.00 | 205,500.00 | 213,500.00 | 207,188.30 | 334,046 |
| 2024-11-14 | 202,000.00 | 217,500.00 | 199,800.00 | 217,500.00 | 211,070.04 | 382,048 |
| 2024-11-13 | 205,500.00 | 211,500.00 | 198,700.00 | 198,800.00 | 192,922.87 | 296,735 |
| 2024-11-12 | 215,500.00 | 218,500.00 | 205,000.00 | 205,500.00 | 199,424.80 | 286,045 |
| 2024-11-11 | 212,000.00 | 215,500.00 | 209,000.00 | 212,000.00 | 205,732.64 | 367,876 |
| 2024-11-08 | 216,000.00 | 219,500.00 | 204,500.00 | 209,500.00 | 203,306.55 | 555,899 |
| 2024-11-07 | 183,500.00 | 212,500.00 | 183,400.00 | 208,500.00 | 202,336.11 | 1,189,865 |
| 2024-11-06 | 172,500.00 | 181,800.00 | 168,900.00 | 181,100.00 | 175,746.14 | 310,590 |
| 2024-11-05 | 173,800.00 | 178,000.00 | 171,700.00 | 171,700.00 | 166,624.03 | 188,814 |
| 2024-11-04 | 175,000.00 | 175,800.00 | 170,700.00 | 175,000.00 | 169,826.47 | 173,470 |
| 2024-11-01 | 181,700.00 | 181,700.00 | 172,600.00 | 174,200.00 | 169,050.12 | 245,025 |
| 2024-10-31 | 187,400.00 | 188,400.00 | 181,700.00 | 182,600.00 | 177,201.79 | 203,188 |
| 2024-10-30 | 187,000.00 | 187,800.00 | 184,000.00 | 187,400.00 | 181,859.89 | 114,321 |
| 2024-10-29 | 186,800.00 | 190,400.00 | 184,600.00 | 187,000.00 | 181,471.72 | 97,779 |
| 2024-10-28 | 198,500.00 | 198,500.00 | 186,800.00 | 187,200.00 | 181,665.80 | 229,103 |
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.