KSE - Delayed Quote KRW

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

Compare
314,000.00
+5,500.00
+(1.78%)
At close: 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025309,000.00318,500.00308,500.00314,000.00314,000.00331,577
Jan 14, 2025311,000.00319,500.00306,000.00308,500.00308,500.00370,845
Jan 13, 2025315,000.00315,500.00296,000.00309,500.00309,500.00533,770
Jan 10, 2025303,500.00315,500.00301,500.00314,000.00314,000.00281,925
Jan 9, 2025303,000.00305,500.00297,000.00301,500.00301,500.00333,117
Jan 8, 2025290,000.00304,000.00287,000.00303,500.00303,500.00455,309
Jan 7, 2025292,500.00301,000.00285,000.00288,500.00288,500.00545,739
Jan 6, 2025286,500.00288,500.00278,000.00286,500.00286,500.00290,918
Jan 3, 2025291,500.00307,500.00282,500.00285,500.00285,500.00486,018
Jan 2, 2025289,500.00295,500.00285,000.00289,000.00289,000.00236,789
Dec 30, 2024288,500.00294,000.00280,500.00287,500.00287,500.00199,296
Dec 27, 2024297,000.00298,500.00284,000.00289,500.00289,500.00386,799
Dec 26, 2024279,500.00299,000.00275,000.00298,000.00298,000.00514,149
Dec 24, 2024275,500.00281,500.00266,000.00272,000.00272,000.00326,334
Dec 23, 2024264,000.00272,500.00263,000.00269,500.00269,500.00253,569
Dec 20, 2024257,500.00266,000.00255,000.00260,500.00260,500.00436,920
Dec 19, 2024235,500.00256,000.00234,500.00255,000.00255,000.00319,959
Dec 18, 2024239,500.00253,000.00239,000.00242,500.00242,500.00283,726
Dec 17, 2024240,500.00246,000.00235,000.00239,500.00239,500.00198,698
Dec 16, 2024243,000.00244,500.00233,500.00239,500.00239,500.00273,247
Dec 13, 2024233,000.00243,500.00228,500.00241,000.00241,000.00386,228
Dec 12, 2024234,000.00236,000.00229,000.00233,000.00233,000.00322,618
Dec 11, 2024216,500.00235,000.00215,500.00232,000.00232,000.00342,426
Dec 10, 2024211,000.00220,500.00209,500.00217,500.00217,500.00253,112
Dec 9, 2024202,500.00212,500.00201,000.00208,000.00208,000.00264,922
Dec 6, 2024212,500.00212,500.00200,500.00209,000.00209,000.00263,242
Dec 5, 2024218,500.00221,000.00211,500.00212,500.00212,500.00190,676
Dec 4, 2024207,500.00220,500.00203,000.00219,000.00219,000.00404,434
Dec 3, 2024211,500.00215,000.00209,500.00213,000.00213,000.00263,188
Dec 2, 2024222,000.00223,500.00210,000.00211,000.00211,000.00287,208
Nov 29, 2024225,500.00227,000.00218,000.00220,000.00220,000.00231,381
Nov 28, 2024229,500.00232,500.00223,500.00225,500.00225,500.00170,769
Nov 27, 2024228,000.00235,000.00227,000.00230,000.00230,000.00223,240
Nov 26, 2024239,500.00239,500.00228,000.00228,500.00228,500.00334,303
Nov 25, 2024240,000.00244,500.00235,000.00242,000.00242,000.00312,510
Nov 22, 2024231,500.00240,000.00220,500.00237,000.00237,000.00372,370
Nov 21, 2024236,000.00237,500.00224,000.00228,500.00228,500.00328,753
Nov 20, 2024225,000.00237,500.00223,000.00236,000.00236,000.00344,627
Nov 19, 2024228,000.00242,000.00222,000.00224,500.00224,500.00621,210
Nov 18, 2024213,000.00228,500.00211,000.00227,500.00227,500.00537,458
Nov 15, 2024217,500.00217,500.00205,500.00213,500.00213,500.00334,046
Nov 14, 2024202,000.00217,500.00199,800.00217,500.00217,500.00382,048
Nov 13, 2024205,500.00211,500.00198,700.00198,800.00198,800.00296,735
Nov 12, 2024215,500.00218,500.00205,000.00205,500.00205,500.00286,045
Nov 11, 2024212,000.00215,500.00209,000.00212,000.00212,000.00367,876
Nov 8, 2024216,000.00219,500.00204,500.00209,500.00209,500.00555,899
Nov 7, 2024183,500.00212,500.00183,400.00208,500.00208,500.001,189,865
Nov 6, 2024172,500.00181,800.00168,900.00181,100.00181,100.00310,590
Nov 5, 2024173,800.00178,000.00171,700.00171,700.00171,700.00188,814
Nov 4, 2024175,000.00175,800.00170,700.00175,000.00175,000.00173,470
Nov 1, 2024181,700.00181,700.00172,600.00174,200.00174,200.00245,025
Oct 31, 2024187,400.00188,400.00181,700.00182,600.00182,600.00203,188
Oct 30, 2024187,000.00187,800.00184,000.00187,400.00187,400.00114,321
Oct 29, 2024186,800.00190,400.00184,600.00187,000.00187,000.0097,779
Oct 28, 2024198,500.00198,500.00186,800.00187,200.00187,200.00229,103
Oct 25, 2024198,900.00203,000.00196,800.00198,100.00198,100.00167,345
Oct 24, 2024197,000.00201,500.00197,000.00197,700.00197,700.00102,985
Oct 23, 2024194,900.00202,000.00193,500.00198,100.00198,100.00211,121
Oct 22, 2024192,300.00197,400.00190,200.00193,900.00193,900.00111,048
Oct 21, 2024191,500.00193,000.00188,200.00192,700.00192,700.0062,118
Oct 18, 2024197,800.00198,000.00190,200.00191,600.00191,600.00120,585
Oct 17, 2024194,500.00198,300.00190,300.00197,200.00197,200.00126,748
Oct 16, 2024191,000.00196,400.00188,800.00194,500.00194,500.00140,007
Oct 15, 2024187,400.00194,500.00186,500.00192,700.00192,700.00229,566
Oct 14, 2024182,400.00187,700.00182,400.00182,300.00182,300.00121,781
Oct 11, 2024189,400.00189,400.00181,900.00182,300.00182,300.00125,176
Oct 10, 2024181,100.00188,900.00179,900.00188,900.00188,900.00199,817
Oct 8, 2024179,400.00182,400.00179,100.00179,700.00179,700.00134,944
Oct 7, 2024183,800.00185,000.00174,000.00178,900.00178,900.00348,624
Oct 4, 2024183,100.00187,500.00182,600.00185,500.00185,500.00112,942
Oct 2, 2024182,800.00185,100.00178,100.00183,100.00183,100.00137,751
Sep 30, 2024183,400.00185,500.00181,300.00184,600.00184,600.00153,032
Sep 27, 2024195,900.00196,000.00182,200.00183,500.00183,500.00409,942
Sep 26, 2024195,800.00197,400.00193,200.00196,600.00196,600.00128,667
Sep 25, 2024199,900.00203,500.00195,800.00195,800.00195,800.00169,451
Sep 24, 2024195,000.00198,000.00194,100.00198,000.00198,000.00161,632
Sep 23, 2024197,900.00197,900.00191,500.00193,400.00193,400.00116,632
Sep 20, 2024194,400.00198,400.00192,700.00194,600.00194,600.00199,430
Sep 19, 2024190,900.00193,600.00188,700.00191,300.00191,300.00192,428
Sep 13, 2024178,500.00188,500.00178,500.00187,600.00187,600.00260,593
Sep 12, 2024181,700.00182,800.00174,900.00177,900.00177,900.00254,100
Sep 11, 2024181,000.00182,300.00177,500.00180,400.00180,400.00113,011
Sep 10, 2024179,300.00182,600.00177,000.00179,000.00179,000.00187,199
Sep 9, 2024170,600.00177,900.00169,900.00177,900.00177,900.00144,314
Sep 6, 2024179,700.00179,700.00172,300.00175,900.00175,900.00197,549
Sep 5, 2024187,500.00188,900.00176,400.00178,900.00178,900.00288,576
Sep 4, 2024181,500.00189,400.00180,900.00186,300.00186,300.00222,337
Sep 3, 2024186,100.00189,400.00183,000.00188,500.00188,500.00182,066
Sep 2, 2024195,000.00195,000.00185,500.00185,500.00185,500.00208,448
Aug 30, 2024191,200.00195,400.00190,200.00193,800.00193,800.00241,500
Aug 29, 2024191,200.00192,400.00187,900.00189,000.00189,000.00155,691
Aug 28, 2024191,400.00195,700.00189,100.00191,200.00191,200.00220,968
Aug 27, 2024190,900.00195,500.00187,200.00190,900.00190,900.00240,490
Aug 26, 2024196,200.00197,300.00189,200.00191,100.00191,100.00310,304
Aug 23, 2024196,600.00200,500.00195,700.00198,200.00198,200.00263,017
Aug 22, 2024205,500.00206,000.00193,300.00198,700.00198,700.00474,768
Aug 21, 2024208,500.00211,000.00202,000.00205,000.00205,000.00244,422
Aug 20, 2024214,000.00214,000.00205,000.00211,000.00211,000.00180,223
Aug 19, 2024205,000.00215,000.00204,500.00211,000.00211,000.00324,890
Aug 16, 2024208,000.00213,000.00200,500.00204,000.00204,000.00321,646
Aug 14, 2024205,500.00207,000.00198,900.00206,000.00206,000.00239,761
Aug 13, 2024206,500.00211,000.00201,500.00203,000.00203,000.00228,270
Aug 12, 2024210,000.00213,000.00204,000.00208,500.00208,500.00242,565
Aug 9, 2024221,000.00222,500.00208,000.00212,000.00212,000.00323,259
Aug 8, 2024204,000.00218,000.00200,500.00216,000.00216,000.00357,955
Aug 7, 2024206,500.00213,500.00202,000.00205,000.00205,000.00302,646
Aug 6, 2024198,900.00210,000.00192,500.00205,000.00205,000.00564,879
Aug 5, 2024195,000.00201,500.00174,700.00186,000.00186,000.00732,384
Aug 2, 2024210,500.00215,000.00204,000.00209,000.00209,000.00261,712
Aug 1, 2024205,500.00220,000.00202,500.00214,000.00214,000.00266,053
Jul 31, 2024203,500.00221,000.00203,000.00211,000.00211,000.00502,707
Jul 30, 2024206,500.00209,000.00201,500.00204,500.00204,500.00221,341
Jul 29, 2024207,000.00210,000.00201,000.00208,000.00208,000.00413,038
Jul 26, 2024184,500.00210,000.00183,500.00207,500.00207,500.001,077,171
Jul 25, 2024173,000.00185,000.00170,000.00177,500.00177,500.00499,649
Jul 24, 2024175,800.00178,200.00170,000.00175,500.00175,500.00216,272
Jul 23, 2024171,700.00176,000.00170,400.00174,900.00174,900.00238,862
Jul 22, 2024164,000.00171,800.00162,500.00170,400.00170,400.00274,862
Jul 19, 2024168,800.00169,300.00162,200.00164,300.00164,300.00244,274
Jul 18, 2024172,900.00175,000.00166,600.00169,000.00169,000.00275,858
Jul 17, 2024168,600.00175,000.00166,500.00171,200.00171,200.00370,509
Jul 16, 2024161,500.00168,300.00160,100.00167,500.00167,500.00323,389
Jul 15, 2024158,000.00163,000.00157,900.00160,000.00160,000.00227,971
Jul 12, 2024158,200.00159,100.00153,200.00157,600.00157,600.00154,926
Jul 11, 2024155,800.00160,500.00154,200.00157,300.00157,300.00231,112
Jul 10, 2024151,700.00159,700.00151,000.00155,300.00155,300.00289,280
Jul 9, 2024153,000.00154,000.00151,100.00152,400.00152,400.0089,502
Jul 8, 2024148,200.00153,500.00147,400.00152,000.00152,000.00189,788
Jul 5, 2024153,400.00154,300.00148,100.00148,800.00148,800.00234,935
Jul 4, 2024151,900.00155,200.00148,600.00153,400.00153,400.00188,610
Jul 3, 2024157,600.00157,600.00147,500.00151,900.00151,900.00195,344
Jul 2, 2024154,500.00155,100.00150,100.00153,300.00153,300.00192,956
Jul 1, 2024156,500.00158,400.00152,700.00155,100.00155,100.00173,102
Jun 28, 2024156,600.00158,500.00154,000.00155,700.00155,700.00205,119
Jun 27, 2024150,900.00156,900.00150,000.00156,400.00156,400.00311,020
Jun 26, 2024149,900.00152,400.00148,300.00152,400.00152,400.00209,048
Jun 25, 2024152,000.00154,900.00148,300.00149,900.00149,900.00327,393
Jun 24, 2024144,900.00152,000.00143,300.00152,000.00152,000.00463,511
Jun 21, 2024143,000.00152,600.00142,700.00146,300.00146,300.00709,700
Jun 20, 2024140,500.00142,900.00139,000.00141,900.00141,900.00255,055
Jun 19, 2024133,900.00139,400.00133,600.00138,800.00138,800.00344,258
Jun 18, 2024135,000.00136,400.00133,000.00133,600.00133,600.00126,175
Jun 17, 2024132,600.00135,500.00130,900.00134,500.00134,500.00142,608
Jun 14, 2024130,400.00135,000.00129,100.00132,600.00132,600.00230,612
Jun 13, 2024129,900.00132,300.00128,100.00130,400.00130,400.00341,110
Jun 12, 2024128,800.00130,100.00125,900.00130,000.00130,000.00200,350
Jun 11, 2024130,500.00131,900.00128,800.00129,700.00129,700.00160,170
Jun 10, 2024128,400.00130,100.00127,500.00129,400.00129,400.00107,375
Jun 7, 2024128,200.00130,200.00128,200.00129,600.00129,600.00123,840
Jun 5, 2024128,800.00129,800.00127,600.00128,300.00128,300.00124,102
Jun 4, 2024131,100.00132,000.00129,000.00129,500.00129,500.00122,848
Jun 3, 2024129,000.00134,700.00127,400.00131,800.00131,800.00238,181
May 31, 2024133,800.00133,900.00128,000.00128,700.00128,700.00231,036
May 30, 2024131,000.00133,300.00130,100.00132,100.00132,100.00133,264
May 29, 2024132,200.00133,000.00130,900.00132,000.00132,000.00115,538
May 28, 2024133,000.00134,800.00131,600.00133,400.00133,400.00129,617
May 27, 2024134,400.00134,700.00129,900.00133,000.00133,000.00261,871
May 24, 2024131,200.00135,100.00130,600.00134,000.00134,000.00246,113
May 23, 2024129,100.00133,200.00128,400.00132,800.00132,800.00330,274
May 22, 2024131,400.00131,500.00128,400.00129,100.00129,100.00246,510
May 21, 2024127,800.00132,000.00126,800.00130,800.00130,800.00589,305
May 20, 2024131,300.00131,500.00127,200.00128,100.00128,100.00452,194
May 17, 2024131,100.00133,200.00129,100.00130,200.00130,200.003,652,485
May 16, 2024143,700.00143,700.00138,800.00140,500.00140,500.00166,809
May 14, 2024143,800.00144,800.00140,200.00142,300.00142,300.00154,449
May 13, 2024138,400.00146,000.00137,200.00143,500.00143,500.00358,025
May 10, 2024137,000.00137,800.00135,000.00136,300.00136,300.0087,286
May 9, 2024137,600.00138,800.00134,300.00135,500.00135,500.00223,027
May 8, 2024139,400.00141,200.00135,600.00137,400.00137,400.00181,533
May 7, 2024134,700.00140,000.00133,100.00140,000.00140,000.00213,717
May 3, 2024136,500.00137,000.00133,500.00133,600.00133,600.00122,129
May 2, 2024137,000.00139,400.00135,300.00136,200.00136,200.0096,389
Apr 30, 2024139,300.00141,800.00136,800.00137,700.00137,700.00152,022
Apr 29, 2024140,400.00140,900.00137,300.00140,800.00140,800.00262,260
Apr 26, 2024130,000.00140,600.00129,700.00139,500.00139,500.00677,728
Apr 25, 2024130,000.00132,800.00125,700.00128,000.00128,000.00273,570
Apr 24, 2024128,400.00133,700.00127,800.00130,200.00130,200.00458,832
Apr 23, 2024123,800.00129,200.00122,700.00127,200.00127,200.00383,255
Apr 22, 2024124,800.00125,900.00121,400.00122,600.00122,600.00162,296
Apr 19, 2024120,400.00123,700.00117,500.00123,400.00123,400.00272,435
Apr 18, 2024112,900.00123,600.00112,500.00120,300.00120,300.00408,383
Apr 17, 2024112,800.00114,100.00111,200.00111,300.00111,300.00138,965
Apr 16, 2024116,900.00118,100.00110,800.00112,000.00112,000.00192,752
Apr 15, 2024117,400.00119,500.00116,000.00118,300.00118,300.0079,090
Apr 12, 2024114,800.00118,700.00112,900.00117,900.00117,900.00144,841
Apr 11, 2024115,600.00117,100.00113,400.00114,500.00114,500.00153,613
Apr 9, 2024118,500.00121,100.00116,700.00117,200.00117,200.00171,743
Apr 8, 2024121,600.00121,600.00118,000.00118,500.00118,500.00102,944
Apr 5, 2024120,100.00123,900.00119,200.00122,100.00122,100.0072,585
Apr 4, 2024122,700.00123,500.00119,800.00121,700.00121,700.00130,736
Apr 3, 2024124,000.00125,900.00122,100.00122,700.00122,700.00134,514
Apr 2, 2024120,500.00125,400.00118,800.00124,900.00124,900.00196,046
Apr 1, 2024119,000.00122,000.00115,900.00121,300.00121,300.00126,161
Mar 29, 2024121,500.00122,500.00117,400.00118,000.00118,000.00163,448
Mar 28, 2024119,400.00122,200.00118,000.00118,700.00118,700.00119,217
Mar 27, 2024120,600.00121,600.00118,000.00119,400.00119,400.00189,217
Mar 26, 2024126,700.00126,700.00122,300.00122,300.00122,300.00112,104
Mar 25, 2024125,600.00126,000.00123,300.00124,700.00124,700.00113,953
Mar 22, 2024125,000.00126,500.00123,900.00125,100.00125,100.00112,470
Mar 21, 2024126,600.00126,600.00123,900.00126,100.00126,100.00164,895
Mar 20, 2024122,800.00127,800.00122,800.00125,800.00125,800.00172,740
Mar 19, 2024123,500.00124,500.00120,600.00122,300.00122,300.00135,415
Mar 18, 2024120,000.00125,300.00119,500.00123,100.00123,100.00361,761
Mar 15, 2024121,000.00124,000.00117,100.00117,100.00117,100.00251,925
Mar 14, 2024111,700.00122,900.00111,700.00119,800.00119,800.00514,657
Mar 13, 2024113,300.00113,400.00110,400.00111,100.00111,100.00100,800
Mar 12, 2024114,000.00114,000.00111,000.00112,600.00112,600.00111,187
Mar 11, 2024110,700.00115,900.00110,200.00113,200.00113,200.00129,656
Mar 8, 2024112,300.00112,800.00110,200.00110,900.00110,900.0083,688
Mar 7, 2024111,900.00112,500.00110,600.00111,600.00111,600.0072,380
Mar 6, 2024111,500.00112,700.00110,700.00111,500.00111,500.00101,377
Mar 5, 2024113,300.00116,000.00111,600.00112,300.00112,300.00123,692
Mar 4, 2024118,900.00119,700.00113,000.00113,600.00113,600.00178,233
Feb 29, 2024119,800.00121,000.00117,400.00117,900.00117,900.00125,317
Feb 28, 2024115,100.00121,100.00113,800.00119,500.00119,500.00261,080
Feb 27, 2024110,400.00115,500.00108,800.00114,900.00114,900.00244,823
Feb 26, 2024110,500.00111,400.00109,200.00109,700.00109,700.00107,007
Feb 23, 2024111,000.00112,500.00110,300.00111,400.00111,400.0050,852
Feb 22, 2024112,800.00112,800.00110,600.00110,800.00110,800.0040,008
Feb 21, 2024110,600.00112,400.00109,800.00111,700.00111,700.00102,555
Feb 20, 2024110,400.00111,000.00109,500.00109,600.00109,600.0065,722
Feb 19, 2024110,000.00111,300.00108,600.00110,900.00110,900.0092,086
Feb 16, 2024111,200.00112,500.00110,000.00110,400.00110,400.0094,027
Feb 15, 2024110,700.00113,100.00109,500.00109,900.00109,900.00116,901
Feb 14, 2024108,600.00110,300.00107,900.00109,600.00109,600.00130,175
Feb 13, 2024112,100.00113,000.00108,800.00110,400.00110,400.00216,576
Feb 8, 2024114,000.00114,900.00112,000.00112,000.00112,000.00141,640
Feb 7, 2024115,400.00117,300.00113,100.00113,600.00113,600.00122,017
Feb 6, 2024117,500.00118,200.00115,000.00115,300.00115,300.0068,705
Feb 5, 2024115,000.00120,700.00113,100.00117,500.00117,500.00150,928
Feb 2, 2024113,300.00115,000.00112,400.00113,900.00113,900.00127,331
Feb 1, 2024114,300.00114,400.00111,200.00112,800.00112,800.00205,257
Jan 31, 2024114,100.00116,100.00113,500.00114,100.00114,100.00107,872
Jan 30, 2024119,200.00120,100.00114,000.00115,200.00115,200.00110,102
Jan 29, 2024120,000.00121,400.00118,300.00118,300.00118,300.0054,566
Jan 26, 2024120,600.00123,300.00119,800.00119,900.00119,900.0060,581
Jan 25, 2024117,800.00120,500.00116,500.00119,900.00119,900.0066,706
Jan 24, 2024118,500.00118,900.00115,600.00117,400.00117,400.0062,958
Jan 23, 2024122,700.00124,400.00117,300.00119,000.00119,000.00127,263
Jan 22, 2024120,800.00121,000.00118,500.00119,000.00119,000.0062,378
Jan 19, 2024115,800.00120,000.00115,800.00120,000.00120,000.0075,060
Jan 18, 2024114,400.00117,400.00114,200.00115,200.00115,200.0091,596
Jan 17, 2024119,000.00119,000.00113,700.00113,900.00113,900.00100,572
Jan 16, 2024120,400.00121,000.00118,600.00118,900.00118,900.0042,873
Jan 15, 2024119,000.00120,400.00118,500.00121,200.00121,200.005,851

Related Tickers

010140.KS Samsung Heavy Industries Co., Ltd.
13,000.00
+9.70%
 
042660.KS Hanwha Ocean Co., Ltd.
51,000.00
+6.36%
 
272210.KS Hanwha Systems Co., Ltd.
25,050.00
+0.60%
 
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
243,500.00
+3.18%
 
079550.KS LIG Nex1 Co., Ltd.
226,500.00
+0.67%
 
012450.KS Hanwha Aerospace Co., Ltd.
395,000.00
-0.13%
 
047810.KS Korea Aerospace Industries, Ltd.
53,000.00
+0.38%
 
GSZ.F CSSC Offshore & Marine Engineering (Group) Company Limited
1.4500
0.00%
 
7003.T MITSUI E&S Co., Ltd.
1,555.00
-1.52%
 
AMp.XC