HD Hyundai Heavy Industries Co.,Ltd. (KRX:329180)
South Korea
· Delayed Price · Currency is KRW 572,000
+18,000 (3.25%)
Last updated: Mar 9, 2026, 3:10 PM KST
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 524,000.00 | 580,000.00 | 521,000.00 | 574,000.00 | - | 3.61% | 318,442 |
| Mar 6, 2026 | 538,000.00 | 564,000.00 | 536,000.00 | 554,000.00 | 554,000.00 | -0.89% | 202,506 |
| Mar 5, 2026 | 560,000.00 | 565,000.00 | 545,000.00 | 559,000.00 | 559,000.00 | 9.39% | 251,920 |
| Mar 4, 2026 | 568,000.00 | 574,000.00 | 503,000.00 | 511,000.00 | 511,000.00 | -13.39% | 481,480 |
| Mar 3, 2026 | 609,000.00 | 630,000.00 | 589,000.00 | 590,000.00 | 590,000.00 | -2.16% | 414,330 |
| Feb 27, 2026 | 599,000.00 | 620,000.00 | 595,000.00 | 603,000.00 | 603,000.00 | 1.86% | 410,696 |
| Feb 26, 2026 | 590,000.00 | 592,000.00 | 578,000.00 | 592,000.00 | 592,000.00 | -0.34% | 231,458 |
| Feb 25, 2026 | 598,000.00 | 600,000.00 | 588,000.00 | 594,000.00 | 590,010.00 | -0.34% | 184,053 |
| Feb 24, 2026 | 599,000.00 | 600,000.00 | 583,000.00 | 596,000.00 | 591,996.57 | -1.81% | 281,793 |
| Feb 23, 2026 | 605,000.00 | 611,000.00 | 588,000.00 | 607,000.00 | 602,922.68 | 0.83% | 227,875 |
| Feb 20, 2026 | 584,000.00 | 605,000.00 | 570,000.00 | 602,000.00 | 597,956.26 | 4.88% | 333,710 |
| Feb 19, 2026 | 570,000.00 | 594,000.00 | 564,000.00 | 574,000.00 | 570,144.34 | 5.71% | 278,184 |
| Feb 13, 2026 | 537,000.00 | 555,000.00 | 532,000.00 | 543,000.00 | 539,352.58 | 0.74% | 280,535 |
| Feb 12, 2026 | 543,000.00 | 552,000.00 | 537,000.00 | 539,000.00 | 535,379.44 | 0.37% | 246,531 |
| Feb 11, 2026 | 538,000.00 | 543,000.00 | 529,000.00 | 537,000.00 | 533,392.88 | 0.56% | 184,457 |
| Feb 10, 2026 | 547,000.00 | 551,000.00 | 525,000.00 | 534,000.00 | 530,413.03 | -1.11% | 379,930 |
| Feb 9, 2026 | 560,000.00 | 561,000.00 | 532,000.00 | 540,000.00 | 536,372.73 | 0.19% | 207,410 |
| Feb 6, 2026 | 531,000.00 | 540,000.00 | 513,000.00 | 539,000.00 | 535,379.44 | -2.00% | 194,693 |
| Feb 5, 2026 | 578,000.00 | 585,000.00 | 546,000.00 | 550,000.00 | 546,305.56 | -5.66% | 263,577 |
| Feb 4, 2026 | 592,000.00 | 593,000.00 | 579,000.00 | 583,000.00 | 579,083.89 | 0.17% | 148,346 |
| Feb 3, 2026 | 569,000.00 | 582,000.00 | 556,000.00 | 582,000.00 | 578,090.61 | 6.01% | 204,407 |
| Feb 2, 2026 | 574,000.00 | 579,000.00 | 543,000.00 | 549,000.00 | 545,312.27 | -4.52% | 231,997 |
| Jan 30, 2026 | 587,000.00 | 594,000.00 | 575,000.00 | 575,000.00 | 571,137.63 | -2.21% | 203,434 |
| Jan 29, 2026 | 584,000.00 | 595,000.00 | 572,000.00 | 588,000.00 | 584,050.30 | 0.34% | 313,979 |
| Jan 28, 2026 | 594,000.00 | 596,000.00 | 581,000.00 | 586,000.00 | 582,063.74 | -0.34% | 266,379 |
| Jan 27, 2026 | 612,000.00 | 613,000.00 | 571,000.00 | 588,000.00 | 584,050.30 | -2.81% | 449,651 |
| Jan 26, 2026 | 620,000.00 | 626,000.00 | 599,000.00 | 605,000.00 | 600,936.11 | -3.51% | 212,615 |
| Jan 23, 2026 | 620,000.00 | 639,000.00 | 617,000.00 | 627,000.00 | 622,788.33 | 2.28% | 199,771 |
| Jan 22, 2026 | 628,000.00 | 631,000.00 | 606,000.00 | 613,000.00 | 608,882.37 | -2.85% | 233,220 |
| Jan 21, 2026 | 621,000.00 | 632,000.00 | 615,000.00 | 631,000.00 | 626,761.46 | -1.56% | 196,439 |
| Jan 20, 2026 | 642,000.00 | 652,000.00 | 628,000.00 | 641,000.00 | 636,694.29 | -1.08% | 187,350 |
| Jan 19, 2026 | 632,000.00 | 650,000.00 | 626,000.00 | 648,000.00 | 643,647.27 | 4.18% | 217,458 |
| Jan 16, 2026 | 631,000.00 | 631,000.00 | 613,000.00 | 622,000.00 | 617,821.92 | -1.43% | 186,432 |
| Jan 15, 2026 | 633,000.00 | 642,000.00 | 623,000.00 | 631,000.00 | 626,761.46 | 2.60% | 251,843 |
| Jan 14, 2026 | 639,000.00 | 642,000.00 | 612,000.00 | 615,000.00 | 610,868.94 | -4.65% | 249,448 |
| Jan 13, 2026 | 609,000.00 | 645,000.00 | 606,000.00 | 645,000.00 | 640,667.42 | 6.79% | 426,070 |
| Jan 12, 2026 | 607,000.00 | 609,000.00 | 591,000.00 | 604,000.00 | 599,942.83 | -0.82% | 436,934 |
| Jan 9, 2026 | 583,000.00 | 609,000.00 | 579,000.00 | 609,000.00 | 604,909.24 | 4.64% | 309,982 |
| Jan 8, 2026 | 562,000.00 | 592,000.00 | 559,000.00 | 582,000.00 | 578,090.61 | 4.49% | 485,746 |
| Jan 7, 2026 | 545,000.00 | 572,000.00 | 542,000.00 | 557,000.00 | 553,258.54 | 1.27% | 261,613 |
| Jan 6, 2026 | 521,000.00 | 550,000.00 | 519,000.00 | 550,000.00 | 546,305.56 | 7.21% | 403,915 |
| Jan 5, 2026 | 499,500.00 | 516,000.00 | 497,500.00 | 513,000.00 | 509,554.09 | 1.79% | 274,884 |
| Jan 2, 2026 | 514,000.00 | 516,000.00 | 499,000.00 | 504,000.00 | 500,614.55 | -0.98% | 225,977 |
| Dec 30, 2025 | 517,000.00 | 520,000.00 | 509,000.00 | 509,000.00 | 505,580.96 | -2.68% | 141,632 |
| Dec 29, 2025 | 507,000.00 | 523,000.00 | 507,000.00 | 523,000.00 | 519,486.92 | 2.15% | 151,926 |
| Dec 26, 2025 | 522,000.00 | 524,000.00 | 505,000.00 | 512,000.00 | 508,560.81 | -1.35% | 148,575 |
| Dec 24, 2025 | 545,000.00 | 545,000.00 | 518,000.00 | 519,000.00 | 515,513.79 | -2.63% | 196,058 |
| Dec 23, 2025 | 529,000.00 | 537,000.00 | 516,000.00 | 533,000.00 | 529,419.75 | 3.70% | 243,535 |
| Dec 22, 2025 | 527,000.00 | 530,000.00 | 514,000.00 | 514,000.00 | 510,547.37 | -1.34% | 148,449 |
| Dec 19, 2025 | 509,000.00 | 521,000.00 | 507,000.00 | 521,000.00 | 517,500.35 | 3.37% | 174,414 |
| Dec 18, 2025 | 510,000.00 | 513,000.00 | 500,000.00 | 504,000.00 | 500,614.55 | -2.89% | 208,429 |
| Dec 17, 2025 | 528,000.00 | 529,000.00 | 514,000.00 | 519,000.00 | 515,513.79 | -0.95% | 254,731 |
| Dec 16, 2025 | 545,000.00 | 549,000.00 | 522,000.00 | 524,000.00 | 520,480.20 | -4.90% | 239,050 |
| Dec 15, 2025 | 555,000.00 | 561,000.00 | 551,000.00 | 551,000.00 | 547,298.84 | -3.84% | 155,699 |
| Dec 12, 2025 | 560,000.00 | 573,000.00 | 555,000.00 | 573,000.00 | 569,151.06 | 2.50% | 129,509 |
| Dec 11, 2025 | 576,000.00 | 577,000.00 | 545,000.00 | 559,000.00 | 555,245.10 | -2.10% | 566,185 |
| Dec 10, 2025 | 571,000.00 | 582,000.00 | 565,000.00 | 571,000.00 | 567,164.49 | -1.04% | 148,383 |
| Dec 9, 2025 | 541,000.00 | 585,000.00 | 539,000.00 | 577,000.00 | 573,124.19 | 6.26% | 353,529 |
| Dec 8, 2025 | 528,000.00 | 543,000.00 | 514,000.00 | 543,000.00 | 539,352.58 | 1.69% | 184,472 |
| Dec 5, 2025 | 522,000.00 | 534,000.00 | 517,000.00 | 534,000.00 | 530,413.03 | 1.33% | 122,342 |
| Dec 4, 2025 | 535,000.00 | 537,000.00 | 518,000.00 | 527,000.00 | 523,460.05 | -1.31% | 119,587 |
| Dec 3, 2025 | 530,000.00 | 535,000.00 | 526,000.00 | 534,000.00 | 530,413.03 | 2.69% | 94,942 |
| Dec 2, 2025 | 520,000.00 | 525,000.00 | 516,000.00 | 520,000.00 | 516,507.07 | 0.97% | 151,483 |
| Dec 1, 2025 | 536,000.00 | 536,000.00 | 505,000.00 | 515,000.00 | 511,540.66 | -3.74% | 224,599 |
| Nov 28, 2025 | 557,000.00 | 559,000.00 | 528,000.00 | 535,000.00 | 531,406.31 | -3.43% | 246,693 |
| Nov 27, 2025 | 557,000.00 | 570,000.00 | 546,000.00 | 554,000.00 | 550,278.69 | - | 177,537 |
| Nov 26, 2025 | 557,000.00 | 567,000.00 | 544,000.00 | 554,000.00 | 550,278.69 | 1.09% | 984,466 |
| Nov 25, 2025 | 570,000.00 | 571,000.00 | 541,000.00 | 548,000.00 | 544,318.99 | -0.72% | 187,975 |
| Nov 24, 2025 | 558,000.00 | 560,000.00 | 532,000.00 | 552,000.00 | 548,292.12 | -0.54% | 670,360 |
| Nov 21, 2025 | 562,000.00 | 571,000.00 | 553,000.00 | 555,000.00 | 551,271.97 | -4.80% | 161,421 |
| Nov 20, 2025 | 577,000.00 | 595,000.00 | 577,000.00 | 583,000.00 | 579,083.89 | 1.57% | 207,365 |
| Nov 19, 2025 | 610,000.00 | 610,000.00 | 563,000.00 | 574,000.00 | 570,144.34 | -4.81% | 282,778 |
| Nov 18, 2025 | 596,000.00 | 626,000.00 | 592,000.00 | 603,000.00 | 598,949.55 | - | 367,749 |
| Nov 17, 2025 | 586,000.00 | 605,000.00 | 583,000.00 | 603,000.00 | 598,949.55 | 2.90% | 251,045 |
| Nov 14, 2025 | 555,000.00 | 600,000.00 | 552,000.00 | 586,000.00 | 582,063.74 | 3.17% | 1,117,932 |
| Nov 13, 2025 | 537,000.00 | 569,000.00 | 529,000.00 | 568,000.00 | 564,184.65 | 5.97% | 345,051 |
| Nov 12, 2025 | 542,000.00 | 552,000.00 | 534,000.00 | 536,000.00 | 532,399.60 | 0.37% | 231,897 |
| Nov 11, 2025 | 550,000.00 | 555,000.00 | 527,000.00 | 534,000.00 | 530,413.03 | -0.74% | 262,860 |
| Nov 10, 2025 | 523,000.00 | 541,000.00 | 511,000.00 | 538,000.00 | 534,386.16 | 3.26% | 182,710 |
| Nov 7, 2025 | 521,000.00 | 536,000.00 | 496,500.00 | 521,000.00 | 517,500.35 | -0.76% | 267,709 |
| Nov 6, 2025 | 543,000.00 | 564,000.00 | 525,000.00 | 525,000.00 | 521,473.48 | -0.57% | 161,433 |
| Nov 5, 2025 | 562,000.00 | 562,000.00 | 521,000.00 | 528,000.00 | 524,453.33 | -6.88% | 329,126 |
| Nov 4, 2025 | 607,000.00 | 608,000.00 | 566,000.00 | 567,000.00 | 563,191.36 | -6.59% | 340,933 |
| Nov 3, 2025 | 616,000.00 | 635,000.00 | 590,000.00 | 607,000.00 | 602,922.68 | 1.17% | 320,850 |
| Oct 31, 2025 | 588,000.00 | 612,000.00 | 584,000.00 | 600,000.00 | 595,969.70 | 1.01% | 130,969 |
| Oct 30, 2025 | 629,000.00 | 640,000.00 | 585,000.00 | 594,000.00 | 590,010.00 | -0.17% | 244,149 |
| Oct 29, 2025 | 598,000.00 | 614,000.00 | 574,000.00 | 595,000.00 | 591,003.28 | 0.17% | 225,324 |
| Oct 28, 2025 | 618,000.00 | 618,000.00 | 591,000.00 | 594,000.00 | 590,010.00 | -4.81% | 218,909 |
| Oct 27, 2025 | 620,000.00 | 640,000.00 | 613,000.00 | 624,000.00 | 619,808.48 | 5.05% | 340,372 |
| Oct 24, 2025 | 582,000.00 | 601,000.00 | 568,000.00 | 594,000.00 | 590,010.00 | 2.95% | 243,512 |
| Oct 23, 2025 | 575,000.00 | 586,000.00 | 571,000.00 | 577,000.00 | 573,124.19 | -0.69% | 205,158 |
| Oct 22, 2025 | 582,000.00 | 582,000.00 | 559,000.00 | 581,000.00 | 577,097.32 | 3.20% | 261,812 |
| Oct 21, 2025 | 516,000.00 | 567,000.00 | 514,000.00 | 563,000.00 | 559,218.23 | 9.96% | 498,022 |
| Oct 20, 2025 | 508,000.00 | 515,000.00 | 504,000.00 | 512,000.00 | 508,560.81 | 0.59% | 144,443 |
| Oct 17, 2025 | 512,000.00 | 521,000.00 | 506,000.00 | 509,000.00 | 505,580.96 | 0.20% | 133,233 |
| Oct 16, 2025 | 511,000.00 | 521,000.00 | 504,000.00 | 508,000.00 | 504,587.68 | 0.20% | 121,866 |
| Oct 15, 2025 | 496,000.00 | 514,000.00 | 490,500.00 | 507,000.00 | 503,594.39 | 2.22% | 143,062 |
| Oct 14, 2025 | 513,000.00 | 522,500.00 | 489,500.00 | 496,000.00 | 492,668.28 | -4.06% | 232,559 |
| Oct 13, 2025 | 514,000.00 | 528,000.00 | 507,000.00 | 517,000.00 | 513,527.22 | 0.39% | 161,676 |
| Oct 10, 2025 | 522,000.00 | 524,000.00 | 509,000.00 | 515,000.00 | 511,540.66 | -2.46% | 213,684 |