HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea
· Delayed Price · Currency is KRW 687,000
+20,000 (3.00%)
Last updated: Apr 29, 2026, 11:29 AM KST
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 664,000.00 | 670,000.00 | 650,000.00 | 667,000.00 | 667,000.00 | -0.89% | 422,172 |
| Apr 27, 2026 | 685,000.00 | 697,000.00 | 663,000.00 | 673,000.00 | 673,000.00 | 0.30% | 529,913 |
| Apr 24, 2026 | 658,000.00 | 675,000.00 | 646,000.00 | 671,000.00 | 671,000.00 | 4.68% | 597,616 |
| Apr 23, 2026 | 638,000.00 | 656,000.00 | 613,000.00 | 641,000.00 | 641,000.00 | - | 907,417 |
| Apr 22, 2026 | 577,000.00 | 643,000.00 | 564,000.00 | 641,000.00 | 641,000.00 | 11.28% | 1,396,507 |
| Apr 21, 2026 | 532,000.00 | 578,000.00 | 529,000.00 | 576,000.00 | 576,000.00 | 9.92% | 768,569 |
| Apr 20, 2026 | 524,000.00 | 528,000.00 | 511,000.00 | 524,000.00 | 524,000.00 | 1.95% | 354,254 |
| Apr 17, 2026 | 501,000.00 | 517,000.00 | 490,000.00 | 514,000.00 | 514,000.00 | 4.15% | 513,950 |
| Apr 16, 2026 | 481,000.00 | 502,000.00 | 480,000.00 | 493,500.00 | 493,500.00 | 4.00% | 377,091 |
| Apr 15, 2026 | 487,500.00 | 490,000.00 | 474,000.00 | 474,500.00 | 474,500.00 | -0.94% | 315,360 |
| Apr 14, 2026 | 470,000.00 | 479,000.00 | 467,500.00 | 479,000.00 | 479,000.00 | 3.46% | 240,291 |
| Apr 13, 2026 | 468,000.00 | 474,500.00 | 461,500.00 | 463,000.00 | 463,000.00 | -2.53% | 238,785 |
| Apr 10, 2026 | 475,500.00 | 484,000.00 | 473,500.00 | 475,000.00 | 475,000.00 | 0.96% | 204,629 |
| Apr 9, 2026 | 489,000.00 | 490,000.00 | 470,500.00 | 470,500.00 | 470,500.00 | -2.89% | 500,179 |
| Apr 8, 2026 | 489,500.00 | 498,500.00 | 480,500.00 | 484,500.00 | 484,500.00 | 3.09% | 366,294 |
| Apr 7, 2026 | 473,000.00 | 490,750.00 | 463,000.00 | 470,000.00 | 470,000.00 | -0.21% | 220,132 |
| Apr 6, 2026 | 476,500.00 | 489,500.00 | 470,000.00 | 471,000.00 | 471,000.00 | -1.77% | 236,776 |
| Apr 3, 2026 | 452,500.00 | 490,000.00 | 447,000.00 | 479,500.00 | 479,500.00 | 9.23% | 743,866 |
| Apr 2, 2026 | 467,000.00 | 468,500.00 | 435,000.00 | 439,000.00 | 439,000.00 | -2.77% | 662,311 |
| Apr 1, 2026 | 456,500.00 | 460,500.00 | 428,000.00 | 451,500.00 | 451,500.00 | -2.90% | 1,929,070 |
| Mar 31, 2026 | 480,000.00 | 488,000.00 | 463,500.00 | 465,000.00 | 465,000.00 | -3.13% | 285,931 |
| Mar 30, 2026 | 466,000.00 | 485,000.00 | 460,500.00 | 480,000.00 | 480,000.00 | -3.71% | 226,431 |
| Mar 27, 2026 | 494,000.00 | 500,000.00 | 480,000.00 | 498,500.00 | 498,500.00 | -2.45% | 227,698 |
| Mar 26, 2026 | 529,000.00 | 529,000.00 | 509,000.00 | 511,000.00 | 511,000.00 | -2.29% | 179,100 |
| Mar 25, 2026 | 524,000.00 | 526,000.00 | 505,000.00 | 523,000.00 | 523,000.00 | 1.36% | 262,835 |
| Mar 24, 2026 | 527,000.00 | 528,000.00 | 497,000.00 | 516,000.00 | 516,000.00 | 2.79% | 194,214 |
| Mar 23, 2026 | 535,000.00 | 539,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | -10.20% | 282,229 |
| Mar 20, 2026 | 569,000.00 | 572,000.00 | 555,000.00 | 559,000.00 | 559,000.00 | -1.41% | 269,023 |
| Mar 19, 2026 | 580,000.00 | 584,000.00 | 566,000.00 | 567,000.00 | 567,000.00 | -3.90% | 173,145 |
| Mar 18, 2026 | 596,000.00 | 598,000.00 | 578,000.00 | 590,000.00 | 590,000.00 | 0.51% | 231,091 |
| Mar 17, 2026 | 587,000.00 | 596,000.00 | 583,000.00 | 587,000.00 | 587,000.00 | 0.69% | 164,715 |
| Mar 16, 2026 | 592,000.00 | 594,000.00 | 576,000.00 | 583,000.00 | 583,000.00 | -2.18% | 153,623 |
| Mar 13, 2026 | 600,000.00 | 604,000.00 | 588,000.00 | 596,000.00 | 596,000.00 | -1.32% | 187,775 |
| Mar 12, 2026 | 588,000.00 | 608,000.00 | 582,000.00 | 604,000.00 | 604,000.00 | 2.37% | 270,605 |
| Mar 11, 2026 | 595,000.00 | 611,000.00 | 585,000.00 | 590,000.00 | 590,000.00 | 1.20% | 256,643 |
| Mar 10, 2026 | 586,000.00 | 589,000.00 | 564,000.00 | 583,000.00 | 583,000.00 | 1.22% | 265,047 |
| Mar 9, 2026 | 524,000.00 | 580,000.00 | 521,000.00 | 576,000.00 | 576,000.00 | 3.97% | 362,474 |
| 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% | 416,330 |
| Feb 27, 2026 | 599,000.00 | 620,000.00 | 595,000.00 | 603,000.00 | 603,000.00 | 1.86% | 424,522 |
| 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 |