HD Hyundai Heavy Industries Co.,Ltd. (KRX:329180)
South Korea
· Delayed Price · Currency is KRW 534,000
+7,000 (1.33%)
At close: Dec 5, 2025
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 522,000.00 | 534,000.00 | 517,000.00 | 534,000.00 | 534,000.00 | 1.33% | 122,166 |
| Dec 4, 2025 | 535,000.00 | 537,000.00 | 518,000.00 | 527,000.00 | 527,000.00 | -1.31% | 119,587 |
| Dec 3, 2025 | 530,000.00 | 535,000.00 | 526,000.00 | 534,000.00 | 534,000.00 | 2.69% | 94,942 |
| Dec 2, 2025 | 520,000.00 | 525,000.00 | 516,000.00 | 520,000.00 | 520,000.00 | 0.97% | 151,483 |
| Dec 1, 2025 | 536,000.00 | 536,000.00 | 505,000.00 | 515,000.00 | 515,000.00 | -3.74% | 224,599 |
| Nov 28, 2025 | 557,000.00 | 559,000.00 | 528,000.00 | 535,000.00 | 535,000.00 | -3.43% | 246,686 |
| Nov 27, 2025 | 557,000.00 | 570,000.00 | 546,000.00 | 554,000.00 | 554,000.00 | - | 177,537 |
| Nov 26, 2025 | 557,000.00 | 567,000.00 | 544,000.00 | 554,000.00 | 554,000.00 | 1.09% | 904,506 |
| Nov 25, 2025 | 570,000.00 | 571,000.00 | 541,000.00 | 548,000.00 | 548,000.00 | -0.72% | 187,970 |
| Nov 24, 2025 | 558,000.00 | 560,000.00 | 532,000.00 | 552,000.00 | 552,000.00 | -0.54% | 633,094 |
| Nov 21, 2025 | 562,000.00 | 571,000.00 | 553,000.00 | 555,000.00 | 555,000.00 | -4.80% | 161,421 |
| Nov 20, 2025 | 577,000.00 | 595,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 1.57% | 207,365 |
| Nov 19, 2025 | 610,000.00 | 610,000.00 | 563,000.00 | 574,000.00 | 574,000.00 | -4.81% | 282,778 |
| Nov 18, 2025 | 596,000.00 | 626,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | - | 367,749 |
| Nov 17, 2025 | 586,000.00 | 605,000.00 | 583,000.00 | 603,000.00 | 603,000.00 | 2.90% | 251,045 |
| Nov 14, 2025 | 555,000.00 | 600,000.00 | 552,000.00 | 586,000.00 | 586,000.00 | 3.17% | 1,117,932 |
| Nov 13, 2025 | 537,000.00 | 569,000.00 | 529,000.00 | 568,000.00 | 568,000.00 | 5.97% | 345,051 |
| Nov 12, 2025 | 542,000.00 | 552,000.00 | 534,000.00 | 536,000.00 | 536,000.00 | 0.37% | 231,897 |
| Nov 11, 2025 | 550,000.00 | 555,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | -0.74% | 262,860 |
| Nov 10, 2025 | 523,000.00 | 541,000.00 | 511,000.00 | 538,000.00 | 538,000.00 | 3.26% | 182,710 |
| Nov 7, 2025 | 521,000.00 | 536,000.00 | 496,500.00 | 521,000.00 | 521,000.00 | -0.76% | 267,709 |
| Nov 6, 2025 | 543,000.00 | 564,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | -0.57% | 161,433 |
| Nov 5, 2025 | 562,000.00 | 562,000.00 | 521,000.00 | 528,000.00 | 528,000.00 | -6.88% | 329,126 |
| Nov 4, 2025 | 607,000.00 | 608,000.00 | 566,000.00 | 567,000.00 | 567,000.00 | -6.59% | 340,933 |
| Nov 3, 2025 | 616,000.00 | 635,000.00 | 590,000.00 | 607,000.00 | 607,000.00 | 1.17% | 320,850 |
| Oct 31, 2025 | 588,000.00 | 612,000.00 | 584,000.00 | 600,000.00 | 600,000.00 | 1.01% | 130,969 |
| Oct 30, 2025 | 629,000.00 | 640,000.00 | 585,000.00 | 594,000.00 | 594,000.00 | -0.17% | 244,149 |
| Oct 29, 2025 | 598,000.00 | 614,000.00 | 574,000.00 | 595,000.00 | 595,000.00 | 0.17% | 225,324 |
| Oct 28, 2025 | 618,000.00 | 618,000.00 | 591,000.00 | 594,000.00 | 594,000.00 | -4.81% | 218,909 |
| Oct 27, 2025 | 620,000.00 | 640,000.00 | 613,000.00 | 624,000.00 | 624,000.00 | 5.05% | 340,372 |
| Oct 24, 2025 | 582,000.00 | 601,000.00 | 568,000.00 | 594,000.00 | 594,000.00 | 2.95% | 243,512 |
| Oct 23, 2025 | 575,000.00 | 586,000.00 | 571,000.00 | 577,000.00 | 577,000.00 | -0.69% | 205,158 |
| Oct 22, 2025 | 582,000.00 | 582,000.00 | 559,000.00 | 581,000.00 | 581,000.00 | 3.20% | 261,812 |
| Oct 21, 2025 | 516,000.00 | 567,000.00 | 514,000.00 | 563,000.00 | 563,000.00 | 9.96% | 498,022 |
| Oct 20, 2025 | 508,000.00 | 515,000.00 | 504,000.00 | 512,000.00 | 512,000.00 | 0.59% | 144,443 |
| Oct 17, 2025 | 512,000.00 | 521,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | 0.20% | 133,233 |
| Oct 16, 2025 | 511,000.00 | 521,000.00 | 504,000.00 | 508,000.00 | 508,000.00 | 0.20% | 121,866 |
| Oct 15, 2025 | 496,000.00 | 514,000.00 | 490,500.00 | 507,000.00 | 507,000.00 | 2.22% | 143,062 |
| Oct 14, 2025 | 513,000.00 | 522,500.00 | 489,500.00 | 496,000.00 | 496,000.00 | -4.06% | 232,559 |
| Oct 13, 2025 | 514,000.00 | 528,000.00 | 507,000.00 | 517,000.00 | 517,000.00 | 0.39% | 161,676 |
| Oct 10, 2025 | 522,000.00 | 524,000.00 | 509,000.00 | 515,000.00 | 515,000.00 | -2.46% | 213,684 |
| Oct 2, 2025 | 529,000.00 | 531,000.00 | 512,000.00 | 528,000.00 | 528,000.00 | - | 196,437 |
| Oct 1, 2025 | 515,000.00 | 530,000.00 | 512,000.00 | 528,000.00 | 528,000.00 | 2.52% | 185,505 |
| Sep 30, 2025 | 482,000.00 | 517,000.00 | 482,000.00 | 515,000.00 | 515,000.00 | 4.78% | 245,234 |
| Sep 29, 2025 | 493,500.00 | 495,500.00 | 486,500.00 | 491,500.00 | 491,500.00 | - | 85,782 |
| Sep 26, 2025 | 501,000.00 | 503,000.00 | 484,000.00 | 491,500.00 | 491,500.00 | -2.67% | 194,966 |
| Sep 25, 2025 | 501,000.00 | 532,000.00 | 500,000.00 | 505,000.00 | 505,000.00 | 0.80% | 311,348 |
| Sep 24, 2025 | 497,000.00 | 503,000.00 | 492,000.00 | 501,000.00 | 501,000.00 | 1.31% | 124,334 |
| Sep 23, 2025 | 495,000.00 | 499,000.00 | 491,000.00 | 494,500.00 | 494,500.00 | -0.60% | 117,984 |
| Sep 22, 2025 | 496,000.00 | 507,000.00 | 495,500.00 | 497,500.00 | 497,500.00 | 0.91% | 128,819 |
| Sep 19, 2025 | 500,000.00 | 501,000.00 | 490,000.00 | 493,000.00 | 493,000.00 | -1.30% | 183,243 |
| Sep 18, 2025 | 507,000.00 | 517,000.00 | 493,000.00 | 499,500.00 | 499,500.00 | -1.28% | 236,988 |
| Sep 17, 2025 | 506,000.00 | 508,000.00 | 499,500.00 | 506,000.00 | 506,000.00 | 0.60% | 128,724 |
| Sep 16, 2025 | 500,000.00 | 510,000.00 | 499,000.00 | 503,000.00 | 503,000.00 | 0.90% | 112,061 |
| Sep 15, 2025 | 507,000.00 | 508,000.00 | 497,000.00 | 498,500.00 | 498,500.00 | -2.25% | 143,131 |
| Sep 12, 2025 | 513,000.00 | 513,000.00 | 501,000.00 | 510,000.00 | 510,000.00 | -1.35% | 260,502 |
| Sep 11, 2025 | 509,000.00 | 517,000.00 | 503,000.00 | 517,000.00 | 517,000.00 | 2.58% | 187,621 |
| Sep 10, 2025 | 500,000.00 | 508,000.00 | 497,000.00 | 504,000.00 | 504,000.00 | - | 202,893 |
| Sep 9, 2025 | 513,000.00 | 514,000.00 | 500,000.00 | 504,000.00 | 504,000.00 | -1.37% | 163,868 |
| Sep 8, 2025 | 512,000.00 | 513,000.00 | 487,000.00 | 511,000.00 | 511,000.00 | -0.39% | 130,154 |
| Sep 5, 2025 | 507,000.00 | 514,000.00 | 495,500.00 | 513,000.00 | 513,000.00 | 0.59% | 163,949 |
| Sep 4, 2025 | 501,000.00 | 516,000.00 | 499,500.00 | 510,000.00 | 510,000.00 | 0.99% | 135,250 |
| Sep 3, 2025 | 510,000.00 | 515,000.00 | 500,000.00 | 505,000.00 | 505,000.00 | -1.75% | 141,079 |
| Sep 2, 2025 | 513,000.00 | 516,000.00 | 505,000.00 | 514,000.00 | 514,000.00 | 0.78% | 159,224 |
| Sep 1, 2025 | 520,000.00 | 523,000.00 | 505,000.00 | 510,000.00 | 510,000.00 | -1.92% | 223,878 |
| Aug 29, 2025 | 502,000.00 | 535,000.00 | 497,000.00 | 520,000.00 | 520,000.00 | 3.38% | 449,361 |
| Aug 28, 2025 | 527,000.00 | 527,000.00 | 491,000.00 | 503,000.00 | 503,000.00 | -3.45% | 686,026 |
| Aug 27, 2025 | 474,500.00 | 529,000.00 | 473,000.00 | 521,000.00 | 521,000.00 | 11.32% | 831,627 |
| Aug 26, 2025 | 496,500.00 | 497,500.00 | 465,000.00 | 468,000.00 | 468,000.00 | -3.80% | 322,203 |
| Aug 25, 2025 | 491,500.00 | 494,000.00 | 470,500.00 | 486,500.00 | 486,500.00 | 0.72% | 233,566 |
| Aug 22, 2025 | 476,000.00 | 492,000.00 | 473,000.00 | 483,000.00 | 483,000.00 | 2.33% | 239,635 |
| Aug 21, 2025 | 454,500.00 | 474,000.00 | 452,000.00 | 472,000.00 | 472,000.00 | 4.77% | 172,308 |
| Aug 20, 2025 | 439,500.00 | 452,000.00 | 430,500.00 | 450,500.00 | 450,500.00 | 0.67% | 175,847 |
| Aug 19, 2025 | 476,000.00 | 477,000.00 | 446,000.00 | 447,500.00 | 447,500.00 | -5.99% | 220,994 |
| Aug 18, 2025 | 479,000.00 | 491,500.00 | 474,500.00 | 476,000.00 | 476,000.00 | -0.21% | 215,570 |
| Aug 14, 2025 | 470,500.00 | 484,000.00 | 461,000.00 | 477,000.00 | 477,000.00 | 2.14% | 229,525 |
| Aug 13, 2025 | 463,500.00 | 475,500.00 | 460,000.00 | 467,000.00 | 467,000.00 | 2.52% | 233,536 |
| Aug 12, 2025 | 465,500.00 | 476,000.00 | 455,000.00 | 455,500.00 | 455,500.00 | -1.83% | 176,029 |
| Aug 11, 2025 | 466,000.00 | 475,000.00 | 464,000.00 | 464,000.00 | 464,000.00 | -0.54% | 158,961 |
| Aug 8, 2025 | 483,000.00 | 483,000.00 | 463,500.00 | 466,500.00 | 466,500.00 | -1.79% | 177,577 |
| Aug 7, 2025 | 474,500.00 | 486,750.00 | 471,000.00 | 475,000.00 | 475,000.00 | 1.82% | 259,830 |
| Aug 6, 2025 | 459,500.00 | 480,500.00 | 451,500.00 | 466,500.00 | 466,500.00 | 0.54% | 247,270 |
| Aug 5, 2025 | 467,500.00 | 477,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | 0.11% | 208,970 |
| Aug 4, 2025 | 466,000.00 | 470,000.00 | 451,000.00 | 463,500.00 | 463,500.00 | -2.73% | 230,145 |
| Aug 1, 2025 | 496,500.00 | 496,500.00 | 455,000.00 | 476,500.00 | 476,500.00 | -2.85% | 440,367 |
| Jul 31, 2025 | 492,000.00 | 513,000.00 | 475,500.00 | 490,500.00 | 490,500.00 | 4.14% | 687,751 |
| Jul 30, 2025 | 475,500.00 | 482,500.00 | 467,000.00 | 471,000.00 | 471,000.00 | -0.53% | 201,646 |
| Jul 29, 2025 | 473,000.00 | 478,500.00 | 455,000.00 | 473,500.00 | 473,500.00 | 1.94% | 249,727 |
| Jul 28, 2025 | 474,000.00 | 486,000.00 | 456,500.00 | 464,500.00 | 464,500.00 | 4.50% | 502,109 |
| Jul 25, 2025 | 421,500.00 | 447,000.00 | 416,000.00 | 444,500.00 | 444,500.00 | 5.83% | 384,408 |
| Jul 24, 2025 | 415,500.00 | 422,500.00 | 415,500.00 | 420,000.00 | 420,000.00 | 1.69% | 130,013 |
| Jul 23, 2025 | 420,000.00 | 421,000.00 | 403,500.00 | 413,000.00 | 413,000.00 | -0.84% | 160,242 |
| Jul 22, 2025 | 421,500.00 | 424,500.00 | 411,500.00 | 416,500.00 | 416,500.00 | -2.00% | 152,593 |
| Jul 21, 2025 | 410,500.00 | 427,000.00 | 405,500.00 | 425,000.00 | 425,000.00 | 4.81% | 227,064 |
| Jul 18, 2025 | 401,500.00 | 411,500.00 | 396,500.00 | 405,500.00 | 405,500.00 | 1.25% | 116,930 |
| Jul 17, 2025 | 400,500.00 | 404,500.00 | 395,000.00 | 400,500.00 | 400,500.00 | -0.25% | 143,594 |
| Jul 16, 2025 | 395,000.00 | 406,500.00 | 389,000.00 | 401,500.00 | 401,500.00 | 1.77% | 173,759 |
| Jul 15, 2025 | 385,500.00 | 396,500.00 | 385,500.00 | 394,500.00 | 394,500.00 | 1.94% | 113,279 |
| Jul 14, 2025 | 384,000.00 | 392,500.00 | 381,500.00 | 387,000.00 | 387,000.00 | -0.26% | 119,751 |
| Jul 11, 2025 | 400,500.00 | 400,500.00 | 388,000.00 | 388,000.00 | 388,000.00 | -3.12% | 191,657 |