HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 481,000
+33,000 (7.37%)
At close: Jul 31, 2026
KRX:329180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 465,000.00 | 472,500.00 | 452,000.00 | 472,500.00 | - | 5.47% | 82,741 |
| Jul 30, 2026 | 425,500.00 | 465,000.00 | 425,500.00 | 448,000.00 | 448,000.00 | 3.23% | 328,403 |
| Jul 29, 2026 | 455,500.00 | 460,000.00 | 411,500.00 | 434,000.00 | 434,000.00 | -3.77% | 477,944 |
| Jul 28, 2026 | 476,000.00 | 476,000.00 | 445,500.00 | 451,000.00 | 451,000.00 | -7.30% | 357,602 |
| Jul 27, 2026 | 490,500.00 | 502,000.00 | 475,500.00 | 486,500.00 | 486,500.00 | 0.21% | 128,891 |
| Jul 24, 2026 | 491,500.00 | 507,000.00 | 481,000.00 | 485,500.00 | 485,500.00 | -2.51% | 194,400 |
| Jul 23, 2026 | 464,500.00 | 502,000.00 | 464,500.00 | 498,000.00 | 498,000.00 | 7.21% | 264,333 |
| Jul 22, 2026 | 457,000.00 | 474,500.00 | 455,500.00 | 464,500.00 | 464,500.00 | 2.88% | 243,693 |
| Jul 21, 2026 | 443,000.00 | 452,500.00 | 437,000.00 | 451,500.00 | 451,500.00 | 0.67% | 263,320 |
| Jul 20, 2026 | 477,500.00 | 479,500.00 | 445,000.00 | 448,500.00 | 448,500.00 | -7.33% | 278,994 |
| Jul 16, 2026 | 475,500.00 | 489,000.00 | 463,500.00 | 484,000.00 | 484,000.00 | 2.76% | 278,721 |
| Jul 15, 2026 | 475,500.00 | 486,000.00 | 456,000.00 | 471,000.00 | 471,000.00 | 1.07% | 447,502 |
| Jul 14, 2026 | 486,000.00 | 486,500.00 | 453,000.00 | 466,000.00 | 466,000.00 | -4.41% | 511,103 |
| Jul 13, 2026 | 508,000.00 | 518,000.00 | 484,500.00 | 487,500.00 | 487,500.00 | -3.27% | 278,838 |
| Jul 10, 2026 | 510,000.00 | 524,000.00 | 500,000.00 | 504,000.00 | 504,000.00 | -0.59% | 254,741 |
| Jul 9, 2026 | 519,000.00 | 533,000.00 | 495,500.00 | 507,000.00 | 507,000.00 | -1.93% | 401,921 |
| Jul 8, 2026 | 544,000.00 | 547,000.00 | 504,000.00 | 517,000.00 | 517,000.00 | -6.34% | 405,501 |
| Jul 7, 2026 | 558,000.00 | 564,000.00 | 524,000.00 | 552,000.00 | 552,000.00 | -5.32% | 407,829 |
| Jul 6, 2026 | 585,000.00 | 606,000.00 | 562,000.00 | 583,000.00 | 583,000.00 | 1.04% | 217,102 |
| Jul 3, 2026 | 588,000.00 | 591,000.00 | 561,000.00 | 577,000.00 | 577,000.00 | -2.20% | 248,576 |
| Jul 2, 2026 | 610,000.00 | 615,000.00 | 580,000.00 | 590,000.00 | 590,000.00 | -4.07% | 253,877 |
| Jul 1, 2026 | 601,000.00 | 622,000.00 | 587,000.00 | 615,000.00 | 615,000.00 | 3.89% | 297,110 |
| Jun 30, 2026 | 601,000.00 | 623,000.00 | 576,000.00 | 592,000.00 | 592,000.00 | - | 355,469 |
| Jun 29, 2026 | 567,000.00 | 600,000.00 | 549,000.00 | 592,000.00 | 592,000.00 | 4.96% | 311,351 |
| Jun 26, 2026 | 578,000.00 | 582,000.00 | 549,000.00 | 564,000.00 | 564,000.00 | -3.09% | 316,742 |
| Jun 25, 2026 | 598,000.00 | 617,000.00 | 581,000.00 | 582,000.00 | 582,000.00 | -0.85% | 225,014 |
| Jun 24, 2026 | 595,000.00 | 603,000.00 | 577,000.00 | 587,000.00 | 587,000.00 | -0.17% | 269,684 |
| Jun 23, 2026 | 645,000.00 | 654,000.00 | 588,000.00 | 588,000.00 | 588,000.00 | -7.55% | 351,455 |
| Jun 22, 2026 | 667,000.00 | 674,000.00 | 630,500.00 | 636,000.00 | 636,000.00 | -4.65% | 319,857 |
| Jun 19, 2026 | 684,000.00 | 684,000.00 | 650,000.00 | 667,000.00 | 667,000.00 | -2.49% | 542,683 |
| Jun 18, 2026 | 706,000.00 | 726,000.00 | 681,000.00 | 684,000.00 | 684,000.00 | -3.25% | 361,327 |
| Jun 17, 2026 | 702,000.00 | 738,000.00 | 693,000.00 | 707,000.00 | 707,000.00 | 1.29% | 340,499 |
| Jun 16, 2026 | 705,000.00 | 719,000.00 | 690,000.00 | 698,000.00 | 698,000.00 | -2.24% | 264,093 |
| Jun 15, 2026 | 678,000.00 | 719,000.00 | 671,000.00 | 714,000.00 | 714,000.00 | 9.85% | 395,308 |
| Jun 12, 2026 | 667,000.00 | 678,000.00 | 644,000.00 | 650,000.00 | 650,000.00 | 0.62% | 430,367 |
| Jun 11, 2026 | 638,000.00 | 659,000.00 | 609,000.00 | 646,000.00 | 646,000.00 | 0.78% | 539,382 |
| Jun 10, 2026 | 613,000.00 | 653,000.00 | 609,000.00 | 641,000.00 | 641,000.00 | 4.74% | 456,793 |
| Jun 9, 2026 | 625,000.00 | 633,000.00 | 604,000.00 | 612,000.00 | 612,000.00 | -1.45% | 339,664 |
| Jun 8, 2026 | 640,000.00 | 653,000.00 | 616,000.00 | 621,000.00 | 621,000.00 | -6.48% | 401,008 |
| Jun 5, 2026 | 649,000.00 | 679,000.00 | 645,000.00 | 664,000.00 | 664,000.00 | 2.00% | 344,815 |
| Jun 4, 2026 | 684,000.00 | 694,000.00 | 651,000.00 | 651,000.00 | 651,000.00 | -3.27% | 354,983 |
| Jun 2, 2026 | 679,000.00 | 702,000.00 | 645,000.00 | 673,000.00 | 673,000.00 | -1.61% | 662,308 |
| Jun 1, 2026 | 700,000.00 | 719,000.00 | 684,000.00 | 684,000.00 | 684,000.00 | -1.72% | 446,190 |
| May 29, 2026 | 720,000.00 | 723,000.00 | 690,000.00 | 696,000.00 | 696,000.00 | -1.14% | 759,344 |
| May 28, 2026 | 744,000.00 | 760,000.00 | 685,000.00 | 704,000.00 | 704,000.00 | -5.38% | 491,708 |
| May 27, 2026 | 749,000.00 | 765,000.00 | 720,000.00 | 744,000.00 | 744,000.00 | -0.13% | 550,984 |
| May 26, 2026 | 696,000.00 | 763,000.00 | 689,000.00 | 745,000.00 | 745,000.00 | 9.56% | 728,849 |
| May 22, 2026 | 685,000.00 | 695,000.00 | 667,000.00 | 680,000.00 | 680,000.00 | 1.19% | 296,191 |
| May 21, 2026 | 646,000.00 | 689,000.00 | 631,000.00 | 672,000.00 | 672,000.00 | 5.66% | 488,522 |
| May 20, 2026 | 605,000.00 | 643,000.00 | 601,000.00 | 636,000.00 | 636,000.00 | 6.35% | 683,917 |