TipRanks
HD Hyundai Heavy Industries Co., Ltd. (KR:329180)
:329180
South Korea Market

HD Hyundai Heavy Industries Co., Ltd. (329180) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2026
451,500.00
451,500.00
438,000.00
441,000.00
441,000.00
-3.18%
190,670
0.71
Sep 22, 2026
453,500.00
460,000.00
448,000.00
455,500.00
455,500.00
+1.11%
153,572
0.57
Sep 21, 2026
457,500.00
460,000.00
445,000.00
450,500.00
450,500.00
-2.07%
212,050
0.78
Sep 18, 2026
468,000.00
469,500.00
455,000.00
460,000.00
460,000.00
-2.02%
201,152
0.73
Sep 17, 2026
447,000.00
477,500.00
446,500.00
469,500.00
469,500.00
+6.58%
278,969
1.02
Sep 16, 2026
451,000.00
454,500.00
440,000.00
440,500.00
440,500.00
-2.87%
153,713
0.55
Sep 15, 2026
471,500.00
473,000.00
447,000.00
453,500.00
453,500.00
-5.32%
295,963
1.05
Sep 14, 2026
476,000.00
487,000.00
469,000.00
479,000.00
479,000.00
0.00%
293,780
1.04
Sep 11, 2026
452,000.00
491,000.00
440,500.00
479,000.00
479,000.00
+5.62%
718,908
2.61
Sep 10, 2026
452,500.00
482,000.00
452,500.00
453,500.00
453,500.00
-2.16%
798,805
2.97
Sep 09, 2026
447,500.00
466,000.00
445,500.00
463,500.00
463,500.00
+4.27%
284,062
1.05
Sep 08, 2026
454,000.00
465,000.00
444,000.00
444,500.00
444,500.00
-1.00%
228,874
0.83
Sep 07, 2026
441,500.00
453,000.00
434,500.00
449,000.00
449,000.00
+2.86%
228,821
0.82
Sep 04, 2026
435,000.00
443,500.00
431,000.00
436,500.00
436,500.00
+0.34%
185,290
0.66
Sep 03, 2026
424,000.00
443,000.00
413,000.00
435,000.00
435,000.00
+3.08%
346,779
1.22
Sep 02, 2026
437,500.00
440,000.00
421,000.00
422,000.00
422,000.00
-6.84%
250,192
0.88
Sep 01, 2026
449,500.00
456,000.00
439,000.00
453,000.00
453,000.00
+0.78%
141,872
0.49
Aug 31, 2026
448,000.00
452,000.00
434,000.00
449,500.00
449,500.00
-1.64%
166,660
0.58
Aug 28, 2026
470,500.00
480,000.00
451,000.00
457,000.00
457,000.00
-2.77%
231,182
0.79
Aug 27, 2026
469,000.00
473,000.00
461,000.00
470,000.00
470,000.00
+1.18%
180,472
0.61
Aug 26, 2026
467,500.00
468,000.00
456,000.00
464,500.00
464,500.00
0.00%
161,487
0.53
Aug 25, 2026
451,500.00
465,000.00
441,000.00
464,500.00
464,500.00
+1.98%
249,159
0.80
Aug 24, 2026
455,000.00
464,000.00
448,000.00
455,500.00
455,500.00
+0.55%
140,762
0.44
Aug 21, 2026
466,000.00
466,000.00
451,500.00
453,000.00
453,000.00
-4.73%
252,822
0.78
Aug 20, 2026
478,000.00
480,000.00
473,000.00
475,500.00
475,500.00
+0.32%
166,219
0.51
Aug 19, 2026
477,000.00
483,000.00
461,500.00
474,000.00
474,000.00
-3.17%
186,254
0.57
Aug 18, 2026
506,000.00
507,000.00
484,000.00
489,500.00
489,500.00
-4.02%
218,308
0.66
Aug 17, 2026
510,000.00
517,000.00
500,000.00
510,000.00
510,000.00
0.00%
0
0.00
Aug 14, 2026
509,000.00
517,000.00
500,000.00
510,000.00
510,000.00
+2.82%
217,718
0.64
Aug 13, 2026
502,000.00
511,000.00
494,000.00
496,000.00
496,000.00
0.00%
401,809
1.17
Aug 12, 2026
505,000.00
505,000.00
481,500.00
496,000.00
496,000.00
-0.18%
268,993
0.77
Aug 11, 2026
537,000.00
542,000.00
502,000.00
503,000.00
496,910.00
-5.45%
248,198
0.70
Aug 10, 2026
507,000.00
542,000.00
505,000.00
532,000.00
525,558.90
+5.14%
428,788
1.20
Aug 07, 2026
508,000.00
515,000.00
489,000.00
506,000.00
499,873.66
-0.20%
151,426
0.41
Aug 06, 2026
510,000.00
523,000.00
494,000.00
507,000.00
500,861.56
-0.39%
147,612
0.39
Aug 05, 2026
496,000.00
513,000.00
488,500.00
509,000.00
502,837.34
+5.38%
261,380
0.69
Aug 04, 2026
469,500.00
485,000.00
468,000.00
483,000.00
477,152.13
+2.66%
153,157
0.39
Aug 03, 2026
471,500.00
481,000.00
463,000.00
470,500.00
464,803.47
-2.18%
134,192
0.34
Jul 31, 2026
465,000.00
484,000.00
452,000.00
481,000.00
475,176.34
+7.37%
283,486
0.72
Jul 30, 2026
425,500.00
465,000.00
425,500.00
448,000.00
442,575.90
+3.23%
344,404
0.87
Jul 29, 2026
455,500.00
460,000.00
411,500.00
434,000.00
428,745.40
-3.77%
477,944
1.23
Jul 28, 2026
476,000.00
476,000.00
445,500.00
451,000.00
445,539.56
-7.30%
357,603
0.92
Jul 27, 2026
490,500.00
502,000.00
475,500.00
486,500.00
480,609.75
+0.21%
128,891
0.32
Jul 24, 2026
491,500.00
507,000.00
481,000.00
485,500.00
479,621.88
-2.51%
194,400
0.49
Jul 23, 2026
464,500.00
502,000.00
464,500.00
498,000.00
491,970.53
+7.21%
264,343
0.65
Jul 22, 2026
457,000.00
474,500.00
455,500.00
464,500.00
458,876.13
+2.88%
243,693
0.59
Jul 21, 2026
443,000.00
452,500.00
437,000.00
451,500.00
446,033.53
+0.67%
263,320
0.63
Jul 20, 2026
477,500.00
479,500.00
445,000.00
448,500.00
443,069.84
-7.33%
288,950
0.66
Jul 17, 2026
484,000.00
489,000.00
463,500.00
484,000.00
478,140.03
0.00%
0
0.00
Jul 16, 2026
475,500.00
489,000.00
463,500.00
484,000.00
478,140.03
+2.76%
278,722
0.62
Rows:
50