HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 699,000
-5,000 (-0.71%)
At close: May 29, 2026
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 621,000.00 | 639,000.00 | 590,000.00 | 598,000.00 | 598,000.00 | -2.76% | 379,687 |
| May 18, 2026 | 625,000.00 | 634,000.00 | 590,000.00 | 615,000.00 | 615,000.00 | -3.91% | 411,579 |
| May 15, 2026 | 678,000.00 | 679,000.00 | 620,000.00 | 640,000.00 | 640,000.00 | -4.62% | 600,876 |
| May 14, 2026 | 723,000.00 | 724,000.00 | 669,000.00 | 671,000.00 | 671,000.00 | -8.46% | 705,246 |
| May 13, 2026 | 712,000.00 | 733,000.00 | 697,000.00 | 733,000.00 | 733,000.00 | 3.68% | 490,926 |
| May 12, 2026 | 699,000.00 | 734,000.00 | 675,000.00 | 707,000.00 | 707,000.00 | 3.21% | 892,919 |
| May 11, 2026 | 666,000.00 | 698,000.00 | 665,000.00 | 685,000.00 | 685,000.00 | 4.10% | 573,817 |
| May 8, 2026 | 687,000.00 | 696,000.00 | 645,000.00 | 658,000.00 | 658,000.00 | -5.05% | 620,979 |
| May 7, 2026 | 658,000.00 | 705,000.00 | 655,000.00 | 693,000.00 | 693,000.00 | 6.94% | 809,696 |
| May 6, 2026 | 679,000.00 | 679,000.00 | 644,000.00 | 648,000.00 | 648,000.00 | -4.71% | 649,003 |
| May 4, 2026 | 699,000.00 | 706,000.00 | 675,000.00 | 680,000.00 | 680,000.00 | -0.73% | 426,626 |
| Apr 30, 2026 | 688,000.00 | 696,000.00 | 679,000.00 | 685,000.00 | 685,000.00 | -0.72% | 408,185 |
| Apr 29, 2026 | 659,000.00 | 710,000.00 | 649,000.00 | 690,000.00 | 690,000.00 | 3.45% | 648,727 |
| Apr 28, 2026 | 664,000.00 | 670,000.00 | 650,000.00 | 667,000.00 | 667,000.00 | -0.89% | 422,174 |
| 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 |