Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 198,500.00 | 198,500.00 | 186,800.00 | 187,200.00 | 181,665.80 | 229,103 |
| 2024-10-25 | 198,900.00 | 203,000.00 | 196,800.00 | 198,100.00 | 192,243.57 | 167,345 |
| 2024-10-24 | 197,000.00 | 201,500.00 | 197,000.00 | 197,700.00 | 191,855.39 | 102,985 |
| 2024-10-23 | 194,900.00 | 202,000.00 | 193,500.00 | 198,100.00 | 192,243.57 | 211,121 |
| 2024-10-22 | 192,300.00 | 197,400.00 | 190,200.00 | 193,900.00 | 188,167.73 | 111,048 |
| 2024-10-21 | 191,500.00 | 193,000.00 | 188,200.00 | 192,700.00 | 187,003.21 | 62,118 |
| 2024-10-18 | 197,800.00 | 198,000.00 | 190,200.00 | 191,600.00 | 185,935.73 | 120,585 |
| 2024-10-17 | 194,500.00 | 198,300.00 | 190,300.00 | 197,200.00 | 191,370.17 | 126,748 |
| 2024-10-16 | 191,000.00 | 196,400.00 | 188,800.00 | 194,500.00 | 188,749.99 | 140,007 |
| 2024-10-15 | 187,400.00 | 194,500.00 | 186,500.00 | 192,700.00 | 187,003.21 | 229,566 |
| 2024-10-14 | 182,400.00 | 187,700.00 | 182,400.00 | 185,700.00 | 180,210.15 | 121,781 |
| 2024-10-11 | 189,400.00 | 189,400.00 | 181,900.00 | 182,300.00 | 176,910.66 | 125,176 |
| 2024-10-10 | 181,100.00 | 188,900.00 | 179,900.00 | 188,900.00 | 183,315.55 | 199,817 |
| 2024-10-08 | 179,400.00 | 182,400.00 | 179,100.00 | 179,700.00 | 174,387.53 | 134,944 |
| 2024-10-07 | 183,800.00 | 185,000.00 | 174,000.00 | 178,900.00 | 173,611.18 | 348,624 |
| 2024-10-04 | 183,100.00 | 187,500.00 | 182,600.00 | 185,500.00 | 180,016.06 | 112,942 |
| 2024-10-02 | 182,800.00 | 185,100.00 | 178,100.00 | 183,100.00 | 177,687.01 | 137,751 |
| 2024-09-30 | 183,400.00 | 185,500.00 | 181,300.00 | 184,600.00 | 179,142.67 | 153,032 |
| 2024-09-27 | 195,900.00 | 196,000.00 | 182,200.00 | 183,500.00 | 178,075.19 | 409,942 |
| 2024-09-26 | 195,800.00 | 197,400.00 | 193,200.00 | 196,600.00 | 190,787.91 | 128,667 |
| 2024-09-25 | 199,900.00 | 203,500.00 | 195,800.00 | 195,800.00 | 190,011.56 | 169,451 |
| 2024-09-24 | 195,000.00 | 198,000.00 | 194,100.00 | 198,000.00 | 192,146.52 | 161,632 |
| 2024-09-23 | 197,900.00 | 197,900.00 | 191,500.00 | 193,400.00 | 187,682.51 | 116,632 |
| 2024-09-20 | 194,400.00 | 198,400.00 | 192,700.00 | 194,600.00 | 188,847.04 | 199,430 |
| 2024-09-19 | 190,900.00 | 193,600.00 | 188,700.00 | 191,300.00 | 185,644.60 | 192,428 |
| 2024-09-13 | 178,500.00 | 188,500.00 | 178,500.00 | 187,600.00 | 182,053.98 | 260,593 |
| 2024-09-12 | 181,700.00 | 182,800.00 | 174,900.00 | 177,900.00 | 172,640.74 | 254,100 |
| 2024-09-11 | 181,000.00 | 182,300.00 | 177,500.00 | 180,400.00 | 175,066.83 | 113,011 |
| 2024-09-10 | 179,300.00 | 182,600.00 | 177,000.00 | 179,000.00 | 173,708.22 | 187,199 |
| 2024-09-09 | 170,600.00 | 177,900.00 | 169,900.00 | 177,900.00 | 172,640.74 | 144,314 |
| 2024-09-06 | 179,700.00 | 179,700.00 | 172,300.00 | 175,900.00 | 170,699.87 | 197,549 |
| 2024-09-05 | 187,500.00 | 188,900.00 | 176,400.00 | 178,900.00 | 173,611.18 | 288,576 |
| 2024-09-04 | 181,500.00 | 189,400.00 | 180,900.00 | 186,300.00 | 180,792.41 | 222,337 |
| 2024-09-03 | 186,100.00 | 189,400.00 | 183,000.00 | 188,500.00 | 182,927.37 | 182,066 |
| 2024-09-02 | 195,000.00 | 195,000.00 | 185,500.00 | 185,500.00 | 180,016.06 | 208,448 |
| 2024-08-30 | 191,200.00 | 195,400.00 | 190,200.00 | 193,800.00 | 188,070.69 | 241,500 |
| 2024-08-29 | 191,200.00 | 192,400.00 | 187,900.00 | 189,000.00 | 183,412.59 | 155,691 |
| 2024-08-28 | 191,400.00 | 195,700.00 | 189,100.00 | 191,200.00 | 185,547.55 | 220,968 |
| 2024-08-27 | 190,900.00 | 195,500.00 | 187,200.00 | 190,900.00 | 185,256.42 | 240,490 |
| 2024-08-26 | 196,200.00 | 197,300.00 | 189,200.00 | 191,100.00 | 185,450.51 | 310,304 |
| 2024-08-23 | 196,600.00 | 200,500.00 | 195,700.00 | 198,200.00 | 192,340.61 | 263,017 |
| 2024-08-22 | 205,500.00 | 206,000.00 | 193,300.00 | 198,700.00 | 192,825.83 | 474,768 |
| 2024-08-21 | 208,500.00 | 211,000.00 | 202,000.00 | 205,000.00 | 198,939.58 | 244,422 |
| 2024-08-20 | 214,000.00 | 214,000.00 | 205,000.00 | 211,000.00 | 204,762.20 | 180,223 |
| 2024-08-19 | 205,000.00 | 215,000.00 | 204,500.00 | 211,000.00 | 204,762.20 | 324,890 |
| 2024-08-16 | 208,000.00 | 213,000.00 | 200,500.00 | 204,000.00 | 197,969.15 | 321,646 |
| 2024-08-14 | 205,500.00 | 207,000.00 | 198,900.00 | 206,000.00 | 199,910.02 | 239,761 |
| 2024-08-13 | 206,500.00 | 211,000.00 | 201,500.00 | 203,000.00 | 196,998.71 | 228,270 |
| 2024-08-12 | 210,000.00 | 213,000.00 | 204,000.00 | 208,500.00 | 202,336.11 | 242,565 |
| 2024-08-09 | 221,000.00 | 222,500.00 | 208,000.00 | 212,000.00 | 205,732.64 | 323,259 |
| 2024-08-08 | 204,000.00 | 218,000.00 | 200,500.00 | 216,000.00 | 209,614.39 | 357,955 |
| 2024-08-07 | 206,500.00 | 213,500.00 | 202,000.00 | 205,000.00 | 198,939.58 | 302,646 |
| 2024-08-06 | 198,900.00 | 210,000.00 | 192,500.00 | 205,000.00 | 198,939.58 | 564,879 |
| 2024-08-05 | 195,000.00 | 201,500.00 | 174,700.00 | 186,000.00 | 180,501.28 | 732,384 |
| 2024-08-02 | 210,500.00 | 215,000.00 | 204,000.00 | 209,000.00 | 202,821.33 | 261,712 |
| 2024-08-01 | 205,500.00 | 220,000.00 | 202,500.00 | 214,000.00 | 207,673.52 | 266,053 |
| 2024-07-31 | 203,500.00 | 221,000.00 | 203,000.00 | 211,000.00 | 204,762.20 | 502,707 |
| 2024-07-30 | 206,500.00 | 209,000.00 | 201,500.00 | 204,500.00 | 198,454.36 | 221,341 |
| 2024-07-29 | 207,000.00 | 210,000.00 | 201,000.00 | 208,000.00 | 201,850.89 | 413,038 |
| 2024-07-26 | 184,500.00 | 210,000.00 | 183,500.00 | 207,500.00 | 201,365.67 | 1,077,171 |
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.