HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 257,500
-5,000 (-1.90%)
Nov 9, 2026, 3:30 PM KST
KRX:329180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 257,500.00 | 260,500.00 | 249,500.00 | 257,500.00 | 257,500.00 | -1.90% | 324,393 |
| Nov 6, 2026 | 250,500.00 | 268,500.00 | 248,500.00 | 262,500.00 | 262,500.00 | -3.14% | 322,586 |
| Nov 5, 2026 | 280,500.00 | 285,500.00 | 266,500.00 | 271,000.00 | 271,000.00 | -4.41% | 282,601 |
| Nov 4, 2026 | 287,000.00 | 294,500.00 | 270,000.00 | 283,500.00 | 283,500.00 | -1.39% | 372,946 |
| Nov 3, 2026 | 283,000.00 | 292,000.00 | 278,500.00 | 287,500.00 | 287,500.00 | -0.17% | 242,138 |
| Nov 2, 2026 | 271,500.00 | 295,000.00 | 270,500.00 | 288,000.00 | 288,000.00 | 5.11% | 463,499 |
| Oct 30, 2026 | 266,000.00 | 275,000.00 | 263,500.00 | 274,000.00 | 274,000.00 | 0.74% | 365,328 |
| Oct 29, 2026 | 282,500.00 | 282,500.00 | 269,500.00 | 272,000.00 | 272,000.00 | -4.73% | 479,952 |
| Oct 28, 2026 | 296,000.00 | 296,000.00 | 284,000.00 | 285,500.00 | 285,500.00 | -2.06% | 626,915 |
| Oct 27, 2026 | 292,000.00 | 300,250.00 | 285,500.00 | 291,500.00 | 291,500.00 | 0.69% | 372,159 |
| Oct 26, 2026 | 299,500.00 | 303,500.00 | 288,500.00 | 289,500.00 | 289,500.00 | -5.08% | 340,518 |
| Oct 23, 2026 | 305,000.00 | 307,000.00 | 293,000.00 | 305,000.00 | 305,000.00 | -1.29% | 332,922 |
| Oct 22, 2026 | 310,500.00 | 318,500.00 | 306,500.00 | 309,000.00 | 309,000.00 | -3.44% | 304,238 |
| Oct 21, 2026 | 318,500.00 | 322,000.00 | 309,000.00 | 320,000.00 | 320,000.00 | 0.63% | 351,923 |
| Oct 20, 2026 | 339,000.00 | 339,000.00 | 314,500.00 | 318,000.00 | 318,000.00 | -7.96% | 470,706 |
| 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 |