KSE - Delayed Quote KRW

HD Hyundai Heavy Industries Co.,Ltd. (329180.KS)

Compare
353,000.00
-500.00
(-0.14%)
At close: 3:30:16 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.00353,000.00353,000.00-
Apr 15, 2025347,000.00354,500.00342,000.00353,500.00353,500.00219,655
Apr 14, 2025357,500.00357,500.00344,000.00347,500.00347,500.00264,186
Apr 11, 2025335,000.00344,000.00332,500.00342,500.00342,500.00479,330
Apr 10, 2025310,000.00327,500.00305,000.00324,000.00324,000.00665,708
Apr 9, 2025301,500.00303,000.00287,500.00293,500.00293,500.00405,588
Apr 8, 2025285,500.00295,500.00285,500.00294,500.00294,500.00288,828
Apr 7, 2025284,000.00289,000.00275,500.00275,500.00275,500.00333,671
Apr 4, 2025291,500.00309,000.00291,500.00300,000.00300,000.00341,845
Apr 3, 2025286,500.00295,500.00286,000.00295,500.00295,500.00184,291
Apr 2, 2025291,500.00297,000.00286,000.00291,000.00291,000.00235,628
Apr 1, 2025284,500.00292,500.00282,000.00291,000.00291,000.00223,582
Mar 31, 2025274,000.00284,500.00271,500.00279,000.00279,000.00244,537
Mar 28, 2025274,000.00280,000.00272,500.00280,000.00280,000.00153,578
Mar 27, 2025291,500.00291,500.00274,500.00276,500.00276,500.00249,784
Mar 26, 2025288,000.00289,000.00280,500.00288,000.00288,000.00159,444
Mar 25, 2025300,000.00301,500.00285,500.00287,000.00287,000.00218,093
Mar 24, 2025297,000.00300,500.00293,500.00298,500.00298,500.0097,978
Mar 21, 2025295,000.00300,500.00292,000.00299,500.00299,500.00237,172
Mar 20, 2025312,000.00312,000.00296,500.00300,000.00300,000.00337,998
Mar 19, 2025316,500.00319,000.00309,000.00311,000.00311,000.00236,502
Mar 18, 2025314,500.00319,500.00308,500.00316,500.00316,500.00361,480
Mar 17, 2025309,000.00317,000.00303,000.00315,000.00315,000.00356,056
Mar 14, 2025305,500.00310,000.00301,500.00304,500.00304,500.00162,685
Mar 13, 2025311,000.00311,000.00299,000.00310,000.00310,000.00344,344
Mar 12, 2025297,500.00311,500.00294,000.00296,000.00296,000.00358,233
Mar 11, 2025298,500.00303,000.00290,000.00297,500.00297,500.00347,863
Mar 10, 2025313,000.00315,000.00301,000.00308,500.00308,500.00233,677
Mar 7, 2025318,500.00323,000.00312,500.00315,500.00315,500.00254,909
Mar 6, 2025319,500.00323,000.00310,000.00318,500.00318,500.00302,831
Mar 5, 2025311,500.00318,500.00303,500.00317,000.00317,000.00456,002
Mar 4, 2025304,500.00315,000.00297,000.00314,500.00314,500.00669,510
Feb 28, 2025295,500.00299,000.00285,000.00296,000.00296,000.00476,194
Feb 27, 2025 2,090.00 Dividend
Feb 27, 2025295,000.00299,500.00291,500.00296,500.00296,500.00310,106
Feb 26, 2025311,000.00313,000.00291,500.00294,000.00291,910.00598,616
Feb 25, 2025297,000.00308,500.00295,000.00308,000.00305,810.47403,625
Feb 24, 2025306,500.00310,000.00295,500.00298,500.00296,378.00544,933
Feb 21, 2025295,500.00305,000.00294,000.00301,000.00298,860.22638,838
Feb 20, 2025330,000.00332,000.00305,000.00305,500.00303,328.251,049,298
Feb 19, 2025332,000.00354,500.00329,000.00347,000.00344,533.22672,147
Feb 18, 2025328,000.00338,500.00317,000.00331,500.00329,143.41673,953
Feb 17, 2025336,000.00336,000.00323,000.00326,500.00324,178.97460,736
Feb 14, 2025359,500.00360,500.00329,000.00334,500.00332,122.09830,948
Feb 13, 2025353,000.00371,500.00344,000.00366,000.00363,398.16752,609
Feb 12, 2025315,000.00355,000.00313,500.00353,000.00350,490.561,353,473
Feb 11, 2025303,000.00309,000.00302,000.00306,000.00303,824.69241,566
Feb 10, 2025312,500.00325,500.00300,000.00301,000.00298,860.22467,160
Feb 7, 2025305,500.00318,000.00298,500.00311,000.00308,789.16377,068
Feb 6, 2025309,500.00321,500.00298,000.00303,000.00300,846.00522,476
Feb 5, 2025324,000.00324,000.00308,500.00309,500.00307,299.81307,890
Feb 4, 2025314,000.00322,500.00308,500.00320,500.00318,221.59297,043
Feb 3, 2025304,500.00316,500.00304,000.00311,500.00309,285.59279,119
Jan 31, 2025304,500.00315,000.00302,000.00311,000.00308,789.16400,124
Jan 24, 2025297,500.00305,500.00294,500.00301,500.00299,356.69375,063
Jan 23, 2025318,500.00319,000.00294,500.00295,500.00293,399.34672,371
Jan 22, 2025329,000.00330,000.00313,000.00314,000.00311,767.81414,811
Jan 21, 2025311,500.00328,000.00309,000.00327,000.00324,675.41452,534
Jan 20, 2025310,500.00311,500.00303,500.00308,500.00306,306.91198,253
Jan 17, 2025307,500.00312,500.00303,000.00310,000.00307,796.25278,214
Jan 16, 2025314,500.00315,000.00304,000.00312,500.00310,278.47330,644
Jan 15, 2025309,000.00318,500.00308,500.00314,000.00311,767.81331,577
Jan 14, 2025311,000.00319,500.00306,000.00308,500.00306,306.91370,845
Jan 13, 2025315,000.00315,500.00296,000.00309,500.00307,299.81533,770
Jan 10, 2025303,500.00315,500.00301,500.00314,000.00311,767.81281,925
Jan 9, 2025303,000.00305,500.00297,000.00301,500.00299,356.69333,117
Jan 8, 2025290,000.00304,000.00287,000.00303,500.00301,342.47455,309
Jan 7, 2025292,500.00301,000.00285,000.00288,500.00286,449.09545,739
Jan 6, 2025286,500.00288,500.00278,000.00286,500.00284,463.31290,918
Jan 3, 2025291,500.00307,500.00282,500.00285,500.00283,470.41486,018
Jan 2, 2025289,500.00295,500.00285,000.00289,000.00286,945.53236,789
Dec 30, 2024288,500.00294,000.00280,500.00287,500.00285,456.19199,296
Dec 27, 2024297,000.00298,500.00284,000.00289,500.00287,441.97386,799
Dec 26, 2024279,500.00299,000.00275,000.00298,000.00295,881.56514,149
Dec 24, 2024275,500.00281,500.00266,000.00272,000.00270,066.38326,334
Dec 23, 2024264,000.00272,500.00263,000.00269,500.00267,584.16253,569
Dec 20, 2024257,500.00266,000.00255,000.00260,500.00258,648.14436,920
Dec 19, 2024235,500.00256,000.00234,500.00255,000.00253,187.23319,959
Dec 18, 2024239,500.00253,000.00239,000.00242,500.00240,776.09283,726
Dec 17, 2024240,500.00246,000.00235,000.00239,500.00237,797.42198,698
Dec 16, 2024243,000.00244,500.00233,500.00239,500.00237,797.42273,247
Dec 13, 2024233,000.00243,500.00228,500.00241,000.00239,286.77386,228
Dec 12, 2024234,000.00236,000.00229,000.00233,000.00231,343.64322,618
Dec 11, 2024216,500.00235,000.00215,500.00232,000.00230,350.75342,426
Dec 10, 2024211,000.00220,500.00209,500.00217,500.00215,953.83253,112
Dec 9, 2024202,500.00212,500.00201,000.00208,000.00206,521.36264,922
Dec 6, 2024212,500.00212,500.00200,500.00209,000.00207,514.25263,242
Dec 5, 2024218,500.00221,000.00211,500.00212,500.00210,989.36190,676
Dec 4, 2024207,500.00220,500.00203,000.00219,000.00217,443.16404,434
Dec 3, 2024211,500.00215,000.00209,500.00213,000.00211,485.81263,188
Dec 2, 2024222,000.00223,500.00210,000.00211,000.00209,500.03287,208
Nov 29, 2024225,500.00227,000.00218,000.00220,000.00218,436.05231,381
Nov 28, 2024229,500.00232,500.00223,500.00225,500.00223,896.95170,769
Nov 27, 2024228,000.00235,000.00227,000.00230,000.00228,364.95223,240
Nov 26, 2024239,500.00239,500.00228,000.00228,500.00226,875.63334,303
Nov 25, 2024240,000.00244,500.00235,000.00242,000.00240,279.66312,510
Nov 22, 2024231,500.00240,000.00220,500.00237,000.00235,315.20372,370
Nov 21, 2024236,000.00237,500.00224,000.00228,500.00226,875.63328,753
Nov 20, 2024225,000.00237,500.00223,000.00236,000.00234,322.31344,627
Nov 19, 2024228,000.00242,000.00222,000.00224,500.00222,904.06621,210
Nov 18, 2024213,000.00228,500.00211,000.00227,500.00225,882.73537,458
Nov 15, 2024217,500.00217,500.00205,500.00213,500.00211,982.25334,046
Nov 14, 2024202,000.00217,500.00199,800.00217,500.00215,953.83382,048
Nov 13, 2024205,500.00211,500.00198,700.00198,800.00197,386.75296,735
Nov 12, 2024215,500.00218,500.00205,000.00205,500.00204,039.13286,045
Nov 11, 2024212,000.00215,500.00209,000.00212,000.00210,492.92367,876
Nov 8, 2024216,000.00219,500.00204,500.00209,500.00208,010.69555,899
Nov 7, 2024183,500.00212,500.00183,400.00208,500.00207,017.801,189,865
Nov 6, 2024172,500.00181,800.00168,900.00181,100.00179,812.58310,590
Nov 5, 2024173,800.00178,000.00171,700.00171,700.00170,479.41188,814
Nov 4, 2024175,000.00175,800.00170,700.00175,000.00173,755.95173,470
Nov 1, 2024181,700.00181,700.00172,600.00174,200.00172,961.64245,025
Oct 31, 2024187,400.00188,400.00181,700.00182,600.00181,301.92203,188
Oct 30, 2024187,000.00187,800.00184,000.00187,400.00186,067.80114,321
Oct 29, 2024186,800.00190,400.00184,600.00187,000.00185,670.6497,779
Oct 28, 2024198,500.00198,500.00186,800.00187,200.00185,869.22229,103
Oct 25, 2024198,900.00203,000.00196,800.00198,100.00196,691.73167,345
Oct 24, 2024197,000.00201,500.00197,000.00197,700.00196,294.58102,985
Oct 23, 2024194,900.00202,000.00193,500.00198,100.00196,691.73211,121
Oct 22, 2024192,300.00197,400.00190,200.00193,900.00192,521.59111,048
Oct 21, 2024191,500.00193,000.00188,200.00192,700.00191,330.1362,118
Oct 18, 2024197,800.00198,000.00190,200.00191,600.00190,237.94120,585
Oct 17, 2024194,500.00198,300.00190,300.00197,200.00195,798.13126,748
Oct 16, 2024191,000.00196,400.00188,800.00194,500.00193,117.33140,007
Oct 15, 2024187,400.00194,500.00186,500.00192,700.00191,330.13229,566
Oct 14, 2024182,400.00187,700.00182,400.00182,300.00181,004.05121,781
Oct 11, 2024189,400.00189,400.00181,900.00182,300.00181,004.05125,176
Oct 10, 2024181,100.00188,900.00179,900.00188,900.00187,557.14199,817
Oct 8, 2024179,400.00182,400.00179,100.00179,700.00178,422.53134,944
Oct 7, 2024183,800.00185,000.00174,000.00178,900.00177,628.22348,624
Oct 4, 2024183,100.00187,500.00182,600.00185,500.00184,181.31112,942
Oct 2, 2024182,800.00185,100.00178,100.00183,100.00181,798.36137,751
Sep 30, 2024183,400.00185,500.00181,300.00184,600.00183,287.70153,032
Sep 27, 2024195,900.00196,000.00182,200.00183,500.00182,195.52409,942
Sep 26, 2024195,800.00197,400.00193,200.00196,600.00195,202.39128,667
Sep 25, 2024199,900.00203,500.00195,800.00195,800.00194,408.08169,451
Sep 24, 2024195,000.00198,000.00194,100.00198,000.00196,592.44161,632
Sep 23, 2024197,900.00197,900.00191,500.00193,400.00192,025.14116,632
Sep 20, 2024194,400.00198,400.00192,700.00194,600.00193,216.61199,430
Sep 19, 2024190,900.00193,600.00188,700.00191,300.00189,940.08192,428
Sep 13, 2024178,500.00188,500.00178,500.00187,600.00186,266.38260,593
Sep 12, 2024181,700.00182,800.00174,900.00177,900.00176,635.33254,100
Sep 11, 2024181,000.00182,300.00177,500.00180,400.00179,117.56113,011
Sep 10, 2024179,300.00182,600.00177,000.00179,000.00177,727.52187,199
Sep 9, 2024170,600.00177,900.00169,900.00177,900.00176,635.33144,314
Sep 6, 2024179,700.00179,700.00172,300.00175,900.00174,649.55197,549
Sep 5, 2024187,500.00188,900.00176,400.00178,900.00177,628.22288,576
Sep 4, 2024181,500.00189,400.00180,900.00186,300.00184,975.63222,337
Sep 3, 2024186,100.00189,400.00183,000.00188,500.00187,159.98182,066
Sep 2, 2024195,000.00195,000.00185,500.00185,500.00184,181.31208,448
Aug 30, 2024191,200.00195,400.00190,200.00193,800.00192,422.30241,500
Aug 29, 2024191,200.00192,400.00187,900.00189,000.00187,656.42155,691
Aug 28, 2024191,400.00195,700.00189,100.00191,200.00189,840.78220,968
Aug 27, 2024190,900.00195,500.00187,200.00190,900.00189,542.92240,490
Aug 26, 2024196,200.00197,300.00189,200.00191,100.00189,741.50310,304
Aug 23, 2024196,600.00200,500.00195,700.00198,200.00196,791.02263,017
Aug 22, 2024205,500.00206,000.00193,300.00198,700.00197,287.47474,768
Aug 21, 2024208,500.00211,000.00202,000.00205,000.00203,542.69244,422
Aug 20, 2024214,000.00214,000.00205,000.00211,000.00209,500.03180,223
Aug 19, 2024205,000.00215,000.00204,500.00211,000.00209,500.03324,890
Aug 16, 2024208,000.00213,000.00200,500.00204,000.00202,549.80321,646
Aug 14, 2024205,500.00207,000.00198,900.00206,000.00204,535.58239,761
Aug 13, 2024206,500.00211,000.00201,500.00203,000.00201,556.91228,270
Aug 12, 2024210,000.00213,000.00204,000.00208,500.00207,017.80242,565
Aug 9, 2024221,000.00222,500.00208,000.00212,000.00210,492.92323,259
Aug 8, 2024204,000.00218,000.00200,500.00216,000.00214,464.48357,955
Aug 7, 2024206,500.00213,500.00202,000.00205,000.00203,542.69302,646
Aug 6, 2024198,900.00210,000.00192,500.00205,000.00203,542.69564,879
Aug 5, 2024195,000.00201,500.00174,700.00186,000.00184,677.75732,384
Aug 2, 2024210,500.00215,000.00204,000.00209,000.00207,514.25261,712
Aug 1, 2024205,500.00220,000.00202,500.00214,000.00212,478.70266,053
Jul 31, 2024203,500.00221,000.00203,000.00211,000.00209,500.03502,707
Jul 30, 2024206,500.00209,000.00201,500.00204,500.00203,046.23221,341
Jul 29, 2024207,000.00210,000.00201,000.00208,000.00206,521.36413,038
Jul 26, 2024184,500.00210,000.00183,500.00207,500.00206,024.911,077,171
Jul 25, 2024173,000.00185,000.00170,000.00177,500.00176,238.17499,649
Jul 24, 2024175,800.00178,200.00170,000.00175,500.00174,252.39216,272
Jul 23, 2024171,700.00176,000.00170,400.00174,900.00173,656.66238,862
Jul 22, 2024164,000.00171,800.00162,500.00170,400.00169,188.66274,862
Jul 19, 2024168,800.00169,300.00162,200.00164,300.00163,132.02244,274
Jul 18, 2024172,900.00175,000.00166,600.00169,000.00167,798.59275,858
Jul 17, 2024168,600.00175,000.00166,500.00171,200.00169,982.97370,509
Jul 16, 2024161,500.00168,300.00160,100.00167,500.00166,309.27323,389
Jul 15, 2024158,000.00163,000.00157,900.00160,000.00158,862.58227,971
Jul 12, 2024158,200.00159,100.00153,200.00157,600.00156,479.64154,926
Jul 11, 2024155,800.00160,500.00154,200.00157,300.00156,181.78231,112
Jul 10, 2024151,700.00159,700.00151,000.00155,300.00154,196.00289,280
Jul 9, 2024153,000.00154,000.00151,100.00152,400.00151,316.6189,502
Jul 8, 2024148,200.00153,500.00147,400.00152,000.00150,919.45189,788
Jul 5, 2024153,400.00154,300.00148,100.00148,800.00147,742.20234,935
Jul 4, 2024151,900.00155,200.00148,600.00153,400.00152,309.50188,610
Jul 3, 2024157,600.00157,600.00147,500.00151,900.00150,820.16195,344
Jul 2, 2024154,500.00155,100.00150,100.00153,300.00152,210.20192,956
Jul 1, 2024156,500.00158,400.00152,700.00155,100.00153,997.42173,102
Jun 28, 2024156,600.00158,500.00154,000.00155,700.00154,593.16205,119
Jun 27, 2024150,900.00156,900.00150,000.00156,400.00155,288.17311,020
Jun 26, 2024149,900.00152,400.00148,300.00152,400.00151,316.61209,048
Jun 25, 2024152,000.00154,900.00148,300.00149,900.00148,834.38327,393
Jun 24, 2024144,900.00152,000.00143,300.00152,000.00150,919.45463,511
Jun 21, 2024143,000.00152,600.00142,700.00146,300.00145,259.97709,700
Jun 20, 2024140,500.00142,900.00139,000.00141,900.00140,891.25255,055
Jun 19, 2024133,900.00139,400.00133,600.00138,800.00137,813.30344,258
Jun 18, 2024135,000.00136,400.00133,000.00133,600.00132,650.25126,175
Jun 17, 2024132,600.00135,500.00130,900.00134,500.00133,543.86142,608
Jun 14, 2024130,400.00135,000.00129,100.00132,600.00131,657.36230,612
Jun 13, 2024129,900.00132,300.00128,100.00130,400.00129,473.00341,110
Jun 12, 2024128,800.00130,100.00125,900.00130,000.00129,075.84200,350
Jun 11, 2024130,500.00131,900.00128,800.00129,700.00128,777.98160,170
Jun 10, 2024128,400.00130,100.00127,500.00129,400.00128,480.11107,375
Jun 7, 2024128,200.00130,200.00128,200.00129,600.00128,678.69123,840
Jun 5, 2024128,800.00129,800.00127,600.00128,300.00127,387.93124,102
Jun 4, 2024131,100.00132,000.00129,000.00129,500.00128,579.40122,848
Jun 3, 2024129,000.00134,700.00127,400.00131,800.00130,863.05238,181
May 31, 2024133,800.00133,900.00128,000.00128,700.00127,785.09231,036
May 30, 2024131,000.00133,300.00130,100.00132,100.00131,160.92133,264
May 29, 2024132,200.00133,000.00130,900.00132,000.00131,061.63115,538
May 28, 2024133,000.00134,800.00131,600.00133,400.00132,451.67129,617
May 27, 2024134,400.00134,700.00129,900.00133,000.00132,054.52261,871
May 24, 2024131,200.00135,100.00130,600.00134,000.00133,047.41246,113
May 23, 2024129,100.00133,200.00128,400.00132,800.00131,855.94330,274
May 22, 2024131,400.00131,500.00128,400.00129,100.00128,182.24246,510
May 21, 2024127,800.00132,000.00126,800.00130,800.00129,870.16589,305
May 20, 2024131,300.00131,500.00127,200.00128,100.00127,189.35452,194
May 17, 2024131,100.00133,200.00129,100.00130,200.00129,274.423,652,485
May 16, 2024143,700.00143,700.00138,800.00140,500.00139,501.20166,809
May 14, 2024143,800.00144,800.00140,200.00142,300.00141,288.41154,449
May 13, 2024138,400.00146,000.00137,200.00143,500.00142,479.88358,025
May 10, 2024137,000.00137,800.00135,000.00136,300.00135,331.0687,286
May 9, 2024137,600.00138,800.00134,300.00135,500.00134,536.75223,027
May 8, 2024139,400.00141,200.00135,600.00137,400.00136,423.23181,533
May 7, 2024134,700.00140,000.00133,100.00140,000.00139,004.77213,717
May 3, 2024136,500.00137,000.00133,500.00133,600.00132,650.25122,129
May 2, 2024137,000.00139,400.00135,300.00136,200.00135,231.7796,389
Apr 30, 2024139,300.00141,800.00136,800.00137,700.00136,721.11152,022
Apr 29, 2024140,400.00140,900.00137,300.00140,800.00139,799.08262,260
Apr 26, 2024130,000.00140,600.00129,700.00139,500.00138,508.31677,728
Apr 25, 2024130,000.00132,800.00125,700.00128,000.00127,090.06273,570
Apr 24, 2024128,400.00133,700.00127,800.00130,200.00129,274.42458,832
Apr 23, 2024123,800.00129,200.00122,700.00127,200.00126,295.75383,255
Apr 22, 2024124,800.00125,900.00121,400.00122,600.00121,728.45162,296
Apr 19, 2024120,400.00123,700.00117,500.00123,400.00122,522.77272,435
Apr 18, 2024112,900.00123,600.00112,500.00120,300.00119,444.80408,383
Apr 17, 2024112,800.00114,100.00111,200.00111,300.00110,508.78138,965
Apr 16, 2024116,900.00118,100.00110,800.00112,000.00111,203.80192,752

Related Tickers

042660.KS Hanwha Ocean Co., Ltd.
77,300.00
-2.64%
 
010140.KS Samsung Heavy Industries Co., Ltd.
14,490.00
-0.34%
 
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
226,000.00
0.00%
 
012450.KS Hanwha Aerospace Co., Ltd.
788,000.00
+2.20%
 
079550.KS LIG Nex1 Co., Ltd.
288,000.00
+7.06%
 
047810.KS Korea Aerospace Industries, Ltd.
79,600.00
+2.31%
 
AVIO.RO Avioane Craiova S.A.
3.3400
-0.60%
 
EOPSY ELECTRO OPTIC SYSTEMS HLDGS LTD
4.3800
-0.68%
 
443060.KS HDHMS
165,300.00
0.00%
 
LX6.F Austal Limited
2.6800
+0.75%