Hyundai Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 341,000.00 | 345,500.00 | 333,000.00 | 345,500.00 | 345,500.00 | 294,776 |
| 2026-10-16 | 356,500.00 | 364,000.00 | 349,000.00 | 351,500.00 | 351,500.00 | 219,741 |
| 2026-10-15 | 355,500.00 | 359,500.00 | 343,500.00 | 352,500.00 | 352,500.00 | 351,974 |
| 2026-10-14 | 360,500.00 | 380,500.00 | 355,500.00 | 369,000.00 | 369,000.00 | 248,722 |
| 2026-10-13 | 357,500.00 | 367,000.00 | 347,000.00 | 366,500.00 | 366,500.00 | 555,937 |
| 2026-10-12 | 383,000.00 | 384,000.00 | 362,000.00 | 365,500.00 | 365,500.00 | 330,282 |
| 2026-10-08 | 399,000.00 | 399,500.00 | 383,000.00 | 384,000.00 | 384,000.00 | 350,061 |
| 2026-10-07 | 420,000.00 | 420,000.00 | 399,500.00 | 400,000.00 | 400,000.00 | 332,852 |
| 2026-10-06 | 428,500.00 | 429,000.00 | 418,000.00 | 420,500.00 | 420,500.00 | 172,159 |
| 2026-10-02 | 429,500.00 | 431,500.00 | 420,500.00 | 426,000.00 | 426,000.00 | 212,937 |
| 2026-10-01 | 434,000.00 | 435,500.00 | 426,000.00 | 431,500.00 | 431,500.00 | 134,176 |
| 2026-09-30 | 434,000.00 | 444,500.00 | 430,500.00 | 433,500.00 | 433,500.00 | 166,195 |
| 2026-09-29 | 437,000.00 | 438,500.00 | 424,500.00 | 429,000.00 | 429,000.00 | 195,883 |
| 2026-09-28 | 445,000.00 | 447,000.00 | 439,500.00 | 442,000.00 | 442,000.00 | 102,051 |
| 2026-09-23 | 451,500.00 | 451,500.00 | 438,000.00 | 441,000.00 | 441,000.00 | 190,670 |
| 2026-09-22 | 453,500.00 | 460,000.00 | 448,000.00 | 455,500.00 | 455,500.00 | 153,572 |
| 2026-09-21 | 457,500.00 | 460,000.00 | 445,000.00 | 450,500.00 | 450,500.00 | 212,050 |
| 2026-09-18 | 468,000.00 | 469,500.00 | 455,000.00 | 460,000.00 | 460,000.00 | 201,152 |
| 2026-09-17 | 447,000.00 | 477,500.00 | 446,500.00 | 469,500.00 | 469,500.00 | 278,969 |
| 2026-09-16 | 451,000.00 | 454,500.00 | 440,000.00 | 440,500.00 | 440,500.00 | 153,713 |
| 2026-09-15 | 471,500.00 | 473,000.00 | 447,000.00 | 453,500.00 | 453,500.00 | 302,628 |
| 2026-09-14 | 476,000.00 | 487,000.00 | 469,000.00 | 479,000.00 | 479,000.00 | 293,780 |
| 2026-09-11 | 452,000.00 | 491,000.00 | 440,500.00 | 479,000.00 | 479,000.00 | 718,908 |
| 2026-09-10 | 452,500.00 | 482,000.00 | 452,500.00 | 453,500.00 | 453,500.00 | 798,805 |
| 2026-09-09 | 447,500.00 | 466,000.00 | 445,500.00 | 463,500.00 | 463,500.00 | 284,062 |
| 2026-09-08 | 454,000.00 | 465,000.00 | 444,000.00 | 444,500.00 | 444,500.00 | 228,874 |
| 2026-09-07 | 441,500.00 | 453,000.00 | 434,500.00 | 449,000.00 | 449,000.00 | 228,821 |
| 2026-09-04 | 435,000.00 | 443,500.00 | 431,000.00 | 436,500.00 | 436,500.00 | 185,290 |
| 2026-09-03 | 424,000.00 | 443,000.00 | 413,000.00 | 435,000.00 | 435,000.00 | 346,779 |
| 2026-09-02 | 437,500.00 | 440,000.00 | 421,000.00 | 422,000.00 | 422,000.00 | 250,192 |
| 2026-09-01 | 449,500.00 | 456,000.00 | 439,000.00 | 453,000.00 | 453,000.00 | 141,872 |
| 2026-08-31 | 448,000.00 | 452,000.00 | 434,000.00 | 449,500.00 | 449,500.00 | 166,660 |
| 2026-08-28 | 470,500.00 | 480,000.00 | 451,000.00 | 457,000.00 | 457,000.00 | 231,182 |
| 2026-08-27 | 469,000.00 | 473,000.00 | 461,000.00 | 470,000.00 | 470,000.00 | 180,472 |
| 2026-08-26 | 467,500.00 | 468,000.00 | 456,000.00 | 464,500.00 | 464,500.00 | 161,487 |
| 2026-08-25 | 451,500.00 | 465,000.00 | 441,000.00 | 464,500.00 | 464,500.00 | 249,159 |
| 2026-08-24 | 455,000.00 | 464,000.00 | 448,000.00 | 455,500.00 | 455,500.00 | 140,762 |
| 2026-08-21 | 466,000.00 | 466,000.00 | 451,500.00 | 453,000.00 | 453,000.00 | 252,822 |
| 2026-08-20 | 478,000.00 | 480,000.00 | 473,000.00 | 475,500.00 | 475,500.00 | 166,219 |
| 2026-08-19 | 477,000.00 | 483,000.00 | 461,500.00 | 474,000.00 | 474,000.00 | 186,254 |
| 2026-08-18 | 506,000.00 | 507,000.00 | 484,000.00 | 489,500.00 | 489,500.00 | 218,308 |
| 2026-08-14 | 509,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 217,718 |
| 2026-08-13 | 502,000.00 | 511,000.00 | 494,000.00 | 496,000.00 | 496,000.00 | 401,809 |
| 2026-08-12 | 505,000.00 | 505,000.00 | 481,500.00 | 496,000.00 | 496,000.00 | 268,993 |
| 2026-08-11 | 537,000.00 | 542,000.00 | 502,000.00 | 503,000.00 | 496,910.00 | 248,198 |
| 2026-08-10 | 507,000.00 | 542,000.00 | 505,000.00 | 532,000.00 | 525,558.88 | 428,788 |
| 2026-08-07 | 508,000.00 | 515,000.00 | 489,000.00 | 506,000.00 | 499,873.68 | 151,426 |
| 2026-08-06 | 510,000.00 | 523,000.00 | 494,000.00 | 507,000.00 | 500,861.57 | 147,612 |
| 2026-08-05 | 496,000.00 | 513,000.00 | 488,500.00 | 509,000.00 | 502,837.36 | 261,380 |
| 2026-08-04 | 469,500.00 | 485,000.00 | 468,000.00 | 483,000.00 | 477,152.15 | 153,157 |
| 2026-08-03 | 471,500.00 | 481,000.00 | 463,000.00 | 470,500.00 | 464,803.49 | 134,192 |
| 2026-07-31 | 465,000.00 | 484,000.00 | 452,000.00 | 481,000.00 | 475,176.36 | 283,486 |
| 2026-07-30 | 425,500.00 | 465,000.00 | 425,500.00 | 448,000.00 | 442,575.90 | 344,404 |
| 2026-07-29 | 455,500.00 | 460,000.00 | 411,500.00 | 434,000.00 | 428,745.41 | 477,944 |
| 2026-07-28 | 476,000.00 | 476,000.00 | 445,500.00 | 451,000.00 | 445,539.58 | 357,603 |
| 2026-07-27 | 490,500.00 | 502,000.00 | 475,500.00 | 486,500.00 | 480,609.77 | 128,891 |
| 2026-07-24 | 491,500.00 | 507,000.00 | 481,000.00 | 485,500.00 | 479,621.88 | 194,400 |
| 2026-07-23 | 464,500.00 | 502,000.00 | 464,500.00 | 498,000.00 | 491,970.54 | 264,343 |
| 2026-07-22 | 457,000.00 | 474,500.00 | 455,500.00 | 464,500.00 | 458,876.13 | 243,693 |
| 2026-07-21 | 443,000.00 | 452,500.00 | 437,000.00 | 451,500.00 | 446,033.53 | 263,320 |
Page 1 of 2 · 61 trading daysOlder →
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.