HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 318,000
-27,500 (-7.96%)
Oct 20, 2026, 3:30 PM KST
KRX:329180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 339,000.00 | 339,000.00 | 314,500.00 | 318,000.00 | 318,000.00 | -7.96% | 491,190 |
| Oct 19, 2026 | 341,000.00 | 345,500.00 | 333,000.00 | 345,500.00 | 345,500.00 | -1.71% | 301,301 |
| Oct 16, 2026 | 356,500.00 | 364,000.00 | 349,000.00 | 351,500.00 | 351,500.00 | -0.28% | 227,662 |
| Oct 15, 2026 | 355,500.00 | 359,500.00 | 343,500.00 | 352,500.00 | 352,500.00 | -4.47% | 351,974 |
| Oct 14, 2026 | 360,500.00 | 380,500.00 | 355,500.00 | 369,000.00 | 369,000.00 | 0.68% | 248,722 |
| Oct 13, 2026 | 357,500.00 | 367,000.00 | 347,000.00 | 366,500.00 | 366,500.00 | 0.27% | 555,937 |
| Oct 12, 2026 | 383,000.00 | 384,000.00 | 362,000.00 | 365,500.00 | 365,500.00 | -4.82% | 330,282 |
| Oct 8, 2026 | 399,000.00 | 399,500.00 | 383,000.00 | 384,000.00 | 384,000.00 | -4.00% | 350,061 |
| Oct 7, 2026 | 420,000.00 | 420,000.00 | 399,500.00 | 400,000.00 | 400,000.00 | -4.88% | 332,852 |
| Oct 6, 2026 | 428,500.00 | 429,000.00 | 418,000.00 | 420,500.00 | 420,500.00 | -1.29% | 172,159 |
| Oct 2, 2026 | 429,500.00 | 431,500.00 | 420,500.00 | 426,000.00 | 426,000.00 | -1.27% | 212,937 |
| Oct 1, 2026 | 434,000.00 | 435,500.00 | 426,000.00 | 431,500.00 | 431,500.00 | -0.46% | 134,176 |
| Sep 30, 2026 | 434,000.00 | 444,500.00 | 430,500.00 | 433,500.00 | 433,500.00 | 1.05% | 166,195 |
| Sep 29, 2026 | 437,000.00 | 438,500.00 | 424,500.00 | 429,000.00 | 429,000.00 | -2.94% | 195,883 |
| Sep 28, 2026 | 445,000.00 | 447,000.00 | 439,500.00 | 442,000.00 | 442,000.00 | 0.23% | 102,051 |
| Sep 23, 2026 | 451,500.00 | 451,500.00 | 438,000.00 | 441,000.00 | 441,000.00 | -3.18% | 190,670 |
| Sep 22, 2026 | 453,500.00 | 460,000.00 | 448,000.00 | 455,500.00 | 455,500.00 | 1.11% | 153,572 |
| Sep 21, 2026 | 457,500.00 | 460,000.00 | 445,000.00 | 450,500.00 | 450,500.00 | -2.07% | 212,050 |
| Sep 18, 2026 | 468,000.00 | 469,500.00 | 455,000.00 | 460,000.00 | 460,000.00 | -2.02% | 201,152 |
| Sep 17, 2026 | 447,000.00 | 477,500.00 | 446,500.00 | 469,500.00 | 469,500.00 | 6.58% | 278,969 |
| Sep 16, 2026 | 451,000.00 | 454,500.00 | 440,000.00 | 440,500.00 | 440,500.00 | -2.87% | 153,713 |
| Sep 15, 2026 | 471,500.00 | 473,000.00 | 447,000.00 | 453,500.00 | 453,500.00 | -5.32% | 295,963 |
| Sep 14, 2026 | 476,000.00 | 487,000.00 | 469,000.00 | 479,000.00 | 479,000.00 | - | 293,780 |
| Sep 11, 2026 | 452,000.00 | 491,000.00 | 440,500.00 | 479,000.00 | 479,000.00 | 5.62% | 718,908 |
| Sep 10, 2026 | 452,500.00 | 482,000.00 | 452,500.00 | 453,500.00 | 453,500.00 | -2.16% | 798,805 |
| Sep 9, 2026 | 447,500.00 | 466,000.00 | 445,500.00 | 463,500.00 | 463,500.00 | 4.27% | 284,062 |
| Sep 8, 2026 | 454,000.00 | 465,000.00 | 444,000.00 | 444,500.00 | 444,500.00 | -1.00% | 228,874 |
| Sep 7, 2026 | 441,500.00 | 453,000.00 | 434,500.00 | 449,000.00 | 449,000.00 | 2.86% | 228,821 |
| Sep 4, 2026 | 435,000.00 | 443,500.00 | 431,000.00 | 436,500.00 | 436,500.00 | 0.34% | 185,290 |
| Sep 3, 2026 | 424,000.00 | 443,000.00 | 413,000.00 | 435,000.00 | 435,000.00 | 3.08% | 346,779 |
| Sep 2, 2026 | 437,500.00 | 440,000.00 | 421,000.00 | 422,000.00 | 422,000.00 | -6.84% | 250,192 |
| Sep 1, 2026 | 449,500.00 | 456,000.00 | 439,000.00 | 453,000.00 | 453,000.00 | 0.78% | 141,872 |
| Aug 31, 2026 | 448,000.00 | 452,000.00 | 434,000.00 | 449,500.00 | 449,500.00 | -1.64% | 166,660 |
| Aug 28, 2026 | 470,500.00 | 480,000.00 | 451,000.00 | 457,000.00 | 457,000.00 | -2.77% | 231,182 |
| Aug 27, 2026 | 469,000.00 | 473,000.00 | 461,000.00 | 470,000.00 | 470,000.00 | 1.18% | 180,472 |
| Aug 26, 2026 | 467,500.00 | 468,000.00 | 456,000.00 | 464,500.00 | 464,500.00 | - | 161,487 |
| Aug 25, 2026 | 451,500.00 | 465,000.00 | 441,000.00 | 464,500.00 | 464,500.00 | 1.98% | 249,159 |
| Aug 24, 2026 | 455,000.00 | 464,000.00 | 448,000.00 | 455,500.00 | 455,500.00 | 0.55% | 140,762 |
| Aug 21, 2026 | 466,000.00 | 466,000.00 | 451,500.00 | 453,000.00 | 453,000.00 | -4.73% | 252,822 |
| Aug 20, 2026 | 478,000.00 | 480,000.00 | 473,000.00 | 475,500.00 | 475,500.00 | 0.32% | 166,219 |
| Aug 19, 2026 | 477,000.00 | 483,000.00 | 461,500.00 | 474,000.00 | 474,000.00 | -3.17% | 186,254 |
| Aug 18, 2026 | 506,000.00 | 507,000.00 | 484,000.00 | 489,500.00 | 489,500.00 | -4.02% | 218,308 |
| Aug 14, 2026 | 509,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 2.82% | 217,718 |
| Aug 13, 2026 | 502,000.00 | 511,000.00 | 494,000.00 | 496,000.00 | 496,000.00 | - | 401,809 |
| Aug 12, 2026 | 505,000.00 | 505,000.00 | 481,500.00 | 496,000.00 | 496,000.00 | -0.18% | 268,993 |
| Aug 11, 2026 | 537,000.00 | 542,000.00 | 502,000.00 | 503,000.00 | 496,910.00 | -5.45% | 248,198 |
| Aug 10, 2026 | 507,000.00 | 542,000.00 | 505,000.00 | 532,000.00 | 525,558.89 | 5.14% | 428,788 |
| Aug 7, 2026 | 508,000.00 | 515,000.00 | 489,000.00 | 506,000.00 | 499,873.68 | -0.20% | 151,426 |
| Aug 6, 2026 | 510,000.00 | 523,000.00 | 494,000.00 | 507,000.00 | 500,861.57 | -0.39% | 147,612 |
| Aug 5, 2026 | 496,000.00 | 513,000.00 | 488,500.00 | 509,000.00 | 502,837.36 | 5.38% | 261,380 |