HD Hyundai Heavy Industries Co., Ltd. (KRX:329180)
South Korea · Delayed Price · Currency is KRW 475,500
+1,500 (0.32%)
At close: Aug 20, 2026
KRX:329180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 185,540 |
| 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 |
| Aug 4, 2026 | 469,500.00 | 485,000.00 | 468,000.00 | 483,000.00 | 477,152.15 | 2.66% | 153,157 |
| Aug 3, 2026 | 471,500.00 | 481,000.00 | 463,000.00 | 470,500.00 | 464,803.49 | -2.18% | 134,192 |
| Jul 31, 2026 | 465,000.00 | 484,000.00 | 452,000.00 | 481,000.00 | 475,176.36 | 7.37% | 283,486 |
| Jul 30, 2026 | 425,500.00 | 465,000.00 | 425,500.00 | 448,000.00 | 442,575.90 | 3.23% | 344,404 |
| Jul 29, 2026 | 455,500.00 | 460,000.00 | 411,500.00 | 434,000.00 | 428,745.41 | -3.77% | 477,944 |
| Jul 28, 2026 | 476,000.00 | 476,000.00 | 445,500.00 | 451,000.00 | 445,539.58 | -7.30% | 357,603 |
| Jul 27, 2026 | 490,500.00 | 502,000.00 | 475,500.00 | 486,500.00 | 480,609.77 | 0.21% | 128,891 |
| Jul 24, 2026 | 491,500.00 | 507,000.00 | 481,000.00 | 485,500.00 | 479,621.88 | -2.51% | 194,400 |
| Jul 23, 2026 | 464,500.00 | 502,000.00 | 464,500.00 | 498,000.00 | 491,970.54 | 7.21% | 264,343 |
| Jul 22, 2026 | 457,000.00 | 474,500.00 | 455,500.00 | 464,500.00 | 458,876.13 | 2.88% | 243,693 |
| Jul 21, 2026 | 443,000.00 | 452,500.00 | 437,000.00 | 451,500.00 | 446,033.53 | 0.67% | 263,320 |
| Jul 20, 2026 | 477,500.00 | 479,500.00 | 445,000.00 | 448,500.00 | 443,069.85 | -7.33% | 288,950 |
| Jul 16, 2026 | 475,500.00 | 489,000.00 | 463,500.00 | 484,000.00 | 478,140.04 | 2.76% | 278,722 |
| Jul 15, 2026 | 475,500.00 | 486,000.00 | 456,000.00 | 471,000.00 | 465,297.44 | 1.07% | 447,502 |
| Jul 14, 2026 | 486,000.00 | 486,500.00 | 453,000.00 | 466,000.00 | 460,357.97 | -4.41% | 525,151 |
| Jul 13, 2026 | 508,000.00 | 518,000.00 | 484,500.00 | 487,500.00 | 481,597.66 | -3.27% | 278,839 |
| Jul 10, 2026 | 510,000.00 | 524,000.00 | 500,000.00 | 504,000.00 | 497,897.89 | -0.59% | 254,741 |
| Jul 9, 2026 | 519,000.00 | 533,000.00 | 495,500.00 | 507,000.00 | 500,861.57 | -1.93% | 401,921 |
| Jul 8, 2026 | 544,000.00 | 547,000.00 | 504,000.00 | 517,000.00 | 510,740.50 | -6.34% | 405,507 |
| Jul 7, 2026 | 558,000.00 | 564,000.00 | 524,000.00 | 552,000.00 | 545,316.74 | -5.32% | 407,829 |
| Jul 6, 2026 | 585,000.00 | 606,000.00 | 562,000.00 | 583,000.00 | 575,941.41 | 1.04% | 217,102 |
| Jul 3, 2026 | 588,000.00 | 591,000.00 | 561,000.00 | 577,000.00 | 570,014.06 | -2.20% | 248,576 |
| Jul 2, 2026 | 610,000.00 | 615,000.00 | 580,000.00 | 590,000.00 | 582,856.66 | -4.07% | 253,877 |
| Jul 1, 2026 | 601,000.00 | 622,000.00 | 587,000.00 | 615,000.00 | 607,553.98 | 3.89% | 297,110 |
| Jun 30, 2026 | 601,000.00 | 623,000.00 | 576,000.00 | 592,000.00 | 584,832.45 | - | 355,469 |
| Jun 29, 2026 | 567,000.00 | 600,000.00 | 549,000.00 | 592,000.00 | 584,832.45 | 4.96% | 311,351 |
| Jun 26, 2026 | 578,000.00 | 582,000.00 | 549,000.00 | 564,000.00 | 557,171.45 | -3.09% | 316,742 |
| Jun 25, 2026 | 598,000.00 | 617,000.00 | 581,000.00 | 582,000.00 | 574,953.52 | -0.85% | 225,014 |
| Jun 24, 2026 | 595,000.00 | 603,000.00 | 577,000.00 | 587,000.00 | 579,892.98 | -0.17% | 269,684 |
| Jun 23, 2026 | 645,000.00 | 654,000.00 | 588,000.00 | 588,000.00 | 580,880.87 | -7.55% | 351,455 |
| Jun 22, 2026 | 667,000.00 | 674,000.00 | 630,500.00 | 636,000.00 | 628,299.72 | -4.65% | 319,861 |
| Jun 19, 2026 | 684,000.00 | 684,000.00 | 650,000.00 | 667,000.00 | 658,924.39 | -2.49% | 542,683 |
| Jun 18, 2026 | 706,000.00 | 726,000.00 | 681,000.00 | 684,000.00 | 675,718.57 | -3.25% | 361,327 |
| Jun 17, 2026 | 702,000.00 | 738,000.00 | 693,000.00 | 707,000.00 | 698,440.10 | 1.29% | 340,503 |
| Jun 16, 2026 | 705,000.00 | 719,000.00 | 690,000.00 | 698,000.00 | 689,549.07 | -2.24% | 264,093 |
| Jun 15, 2026 | 678,000.00 | 719,000.00 | 671,000.00 | 714,000.00 | 705,355.35 | 9.85% | 395,308 |
| Jun 12, 2026 | 667,000.00 | 678,000.00 | 644,000.00 | 650,000.00 | 642,130.22 | 0.62% | 430,367 |
| Jun 11, 2026 | 638,000.00 | 659,000.00 | 609,000.00 | 646,000.00 | 638,178.65 | 0.78% | 539,382 |
| Jun 10, 2026 | 613,000.00 | 653,000.00 | 609,000.00 | 641,000.00 | 633,239.18 | 4.74% | 456,793 |