HD Hyundai Heavy Industries Co.,Ltd. (KRX:329180)
South Korea
· Delayed Price · Currency is KRW 491,500
-13,500 (-2.67%)
At close: Sep 26, 2025
KRX:329180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 501,000.00 | 503,000.00 | 484,000.00 | 491,500.00 | 491,500.00 | -2.67% | 194,498 |
| Sep 25, 2025 | 501,000.00 | 532,000.00 | 500,000.00 | 505,000.00 | 505,000.00 | 0.80% | 311,348 |
| Sep 24, 2025 | 497,000.00 | 503,000.00 | 492,000.00 | 501,000.00 | 501,000.00 | 1.31% | 131,034 |
| Sep 23, 2025 | 495,000.00 | 499,000.00 | 491,000.00 | 494,500.00 | 494,500.00 | -0.60% | 124,746 |
| Sep 22, 2025 | 496,000.00 | 507,000.00 | 495,500.00 | 497,500.00 | 497,500.00 | 0.91% | 135,324 |
| Sep 19, 2025 | 500,000.00 | 501,000.00 | 490,000.00 | 493,000.00 | 493,000.00 | -1.30% | 183,243 |
| Sep 18, 2025 | 507,000.00 | 517,000.00 | 493,000.00 | 499,500.00 | 499,500.00 | -1.28% | 250,550 |
| Sep 17, 2025 | 506,000.00 | 508,000.00 | 499,500.00 | 506,000.00 | 506,000.00 | 0.60% | 139,233 |
| Sep 16, 2025 | 500,000.00 | 510,000.00 | 499,000.00 | 503,000.00 | 503,000.00 | 0.90% | 119,891 |
| Sep 15, 2025 | 507,000.00 | 508,000.00 | 497,000.00 | 498,500.00 | 498,500.00 | -2.25% | 143,131 |
| Sep 12, 2025 | 513,000.00 | 513,000.00 | 501,000.00 | 510,000.00 | 510,000.00 | -1.35% | 260,502 |
| Sep 11, 2025 | 509,000.00 | 517,000.00 | 503,000.00 | 517,000.00 | 517,000.00 | 2.58% | 187,621 |
| Sep 10, 2025 | 500,000.00 | 508,000.00 | 497,000.00 | 504,000.00 | 504,000.00 | - | 209,982 |
| Sep 9, 2025 | 513,000.00 | 514,000.00 | 500,000.00 | 504,000.00 | 504,000.00 | -1.37% | 171,792 |
| Sep 8, 2025 | 512,000.00 | 513,000.00 | 487,000.00 | 511,000.00 | 511,000.00 | -0.39% | 137,598 |
| Sep 5, 2025 | 507,000.00 | 514,000.00 | 495,500.00 | 513,000.00 | 513,000.00 | 0.59% | 163,949 |
| Sep 4, 2025 | 501,000.00 | 516,000.00 | 499,500.00 | 510,000.00 | 510,000.00 | 0.99% | 135,250 |
| Sep 3, 2025 | 510,000.00 | 515,000.00 | 500,000.00 | 505,000.00 | 505,000.00 | -1.75% | 141,079 |
| Sep 2, 2025 | 513,000.00 | 516,000.00 | 505,000.00 | 514,000.00 | 514,000.00 | 0.78% | 167,204 |
| Sep 1, 2025 | 520,000.00 | 523,000.00 | 505,000.00 | 510,000.00 | 510,000.00 | -1.92% | 223,878 |
| Aug 29, 2025 | 502,000.00 | 535,000.00 | 497,000.00 | 520,000.00 | 520,000.00 | 3.38% | 449,361 |
| Aug 28, 2025 | 527,000.00 | 527,000.00 | 491,000.00 | 503,000.00 | 503,000.00 | -3.45% | 686,026 |
| Aug 27, 2025 | 474,500.00 | 529,000.00 | 473,000.00 | 521,000.00 | 521,000.00 | 11.32% | 847,521 |
| Aug 26, 2025 | 496,500.00 | 497,500.00 | 465,000.00 | 468,000.00 | 468,000.00 | -3.80% | 322,203 |
| Aug 25, 2025 | 491,500.00 | 494,000.00 | 470,500.00 | 486,500.00 | 486,500.00 | 0.72% | 233,566 |
| Aug 22, 2025 | 476,000.00 | 492,000.00 | 473,000.00 | 483,000.00 | 483,000.00 | 2.33% | 239,635 |
| Aug 21, 2025 | 454,500.00 | 474,000.00 | 452,000.00 | 472,000.00 | 472,000.00 | 4.77% | 172,308 |
| Aug 20, 2025 | 439,500.00 | 452,000.00 | 430,500.00 | 450,500.00 | 450,500.00 | 0.67% | 183,448 |
| Aug 19, 2025 | 476,000.00 | 477,000.00 | 446,000.00 | 447,500.00 | 447,500.00 | -5.99% | 220,994 |
| Aug 18, 2025 | 479,000.00 | 491,500.00 | 474,500.00 | 476,000.00 | 476,000.00 | -0.21% | 215,570 |
| Aug 14, 2025 | 470,500.00 | 484,000.00 | 461,000.00 | 477,000.00 | 477,000.00 | 2.14% | 303,995 |
| Aug 13, 2025 | 463,500.00 | 475,500.00 | 460,000.00 | 467,000.00 | 467,000.00 | 2.52% | 244,594 |
| Aug 12, 2025 | 465,500.00 | 476,000.00 | 455,000.00 | 455,500.00 | 455,500.00 | -1.83% | 183,889 |
| Aug 11, 2025 | 466,000.00 | 475,000.00 | 464,000.00 | 464,000.00 | 464,000.00 | -0.54% | 158,961 |
| Aug 8, 2025 | 483,000.00 | 483,000.00 | 463,500.00 | 466,500.00 | 466,500.00 | -1.79% | 177,577 |
| Aug 7, 2025 | 474,500.00 | 486,750.00 | 471,000.00 | 475,000.00 | 475,000.00 | 1.82% | 270,357 |
| Aug 6, 2025 | 459,500.00 | 480,500.00 | 451,500.00 | 466,500.00 | 466,500.00 | 0.54% | 255,091 |
| Aug 5, 2025 | 467,500.00 | 477,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | 0.11% | 208,970 |
| Aug 4, 2025 | 466,000.00 | 470,000.00 | 451,000.00 | 463,500.00 | 463,500.00 | -2.73% | 230,145 |
| Aug 1, 2025 | 496,500.00 | 496,500.00 | 455,000.00 | 476,500.00 | 476,500.00 | -2.85% | 440,367 |
| Jul 31, 2025 | 492,000.00 | 513,000.00 | 475,500.00 | 490,500.00 | 490,500.00 | 4.14% | 687,751 |
| Jul 30, 2025 | 475,500.00 | 482,500.00 | 467,000.00 | 471,000.00 | 471,000.00 | -0.53% | 201,646 |
| Jul 29, 2025 | 473,000.00 | 478,500.00 | 455,000.00 | 473,500.00 | 473,500.00 | 1.94% | 249,727 |
| Jul 28, 2025 | 474,000.00 | 486,000.00 | 456,500.00 | 464,500.00 | 464,500.00 | 4.50% | 502,109 |
| Jul 25, 2025 | 421,500.00 | 447,000.00 | 416,000.00 | 444,500.00 | 444,500.00 | 5.83% | 384,408 |
| Jul 24, 2025 | 415,500.00 | 422,500.00 | 415,500.00 | 420,000.00 | 420,000.00 | 1.69% | 130,013 |
| Jul 23, 2025 | 420,000.00 | 421,000.00 | 403,500.00 | 413,000.00 | 413,000.00 | -0.84% | 160,242 |
| Jul 22, 2025 | 421,500.00 | 424,500.00 | 411,500.00 | 416,500.00 | 416,500.00 | -2.00% | 152,593 |
| Jul 21, 2025 | 410,500.00 | 427,000.00 | 405,500.00 | 425,000.00 | 425,000.00 | 4.81% | 227,064 |
| Jul 18, 2025 | 401,500.00 | 411,500.00 | 396,500.00 | 405,500.00 | 405,500.00 | 1.25% | 116,930 |