Comparing Back to the side-by-side chart ↗
Hyundai Heavy Industries Co Ltd (329180.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -33.2% vs the 50-day and -48.6% vs the 200-day average, 64.2% below the 52-week high and +4% off the 52-week low; a death cross printed 56 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Hyundai Heavy Industries Co Ltd trades 33.2% below its 50-day and 48.6% below its 200-day moving average. (as of 2026-10-30)
HD Hyundai Heavy Industries builds ships and offshore structures, organised into shipbuilding, offshore plants, engine machinery and other segments. It builds container ships, tankers and LNG carriers alongside naval vessels such as destroyers, frigates and submarines, and it makes marine engines and propulsion systems under its own brand.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 329180.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 266000.00 | 275000.00 | 263500.00 | 274000.00 | +0.74% | 365,328 |
| 2026-10-29 | 282500.00 | 282500.00 | 269500.00 | 272000.00 | -4.73% | 479,952 |
| 2026-10-28 | 296000.00 | 296000.00 | 284000.00 | 285500.00 | -2.06% | 626,915 |
| 2026-10-27 | 292000.00 | 300250.00 | 285500.00 | 291500.00 | +0.69% | 372,159 |
| 2026-10-26 | 299500.00 | 303500.00 | 288500.00 | 289500.00 | -5.08% | 340,518 |
| 2026-10-23 | 305000.00 | 307000.00 | 293000.00 | 305000.00 | -1.29% | 332,922 |
| 2026-10-22 | 310500.00 | 318500.00 | 306500.00 | 309000.00 | -3.44% | 304,238 |
| 2026-10-21 | 318500.00 | 322000.00 | 309000.00 | 320000.00 | +0.63% | 351,923 |
| 2026-10-20 | 339000.00 | 339000.00 | 314500.00 | 318000.00 | -7.96% | 470,706 |
| 2026-10-19 | 341000.00 | 345500.00 | 333000.00 | 345500.00 | -1.71% | 301,301 |
| 2026-10-16 | 356500.00 | 364000.00 | 349000.00 | 351500.00 | -0.28% | 227,662 |
| 2026-10-15 | 355500.00 | 359500.00 | 343500.00 | 352500.00 | -4.47% | 351,974 |
| 2026-10-14 | 360500.00 | 380500.00 | 355500.00 | 369000.00 | +0.68% | 248,722 |
| 2026-10-13 | 357500.00 | 367000.00 | 347000.00 | 366500.00 | +0.27% | 555,937 |
| 2026-10-12 | 383000.00 | 384000.00 | 362000.00 | 365500.00 | -4.82% | 330,282 |
| 2026-10-08 | 399000.00 | 399500.00 | 383000.00 | 384000.00 | -4.00% | 350,061 |
| 2026-10-07 | 420000.00 | 420000.00 | 399500.00 | 400000.00 | -4.88% | 332,852 |
| 2026-10-06 | 428500.00 | 429000.00 | 418000.00 | 420500.00 | -1.29% | 172,159 |
| 2026-10-02 | 429500.00 | 431500.00 | 420500.00 | 426000.00 | -1.27% | 212,937 |
| 2026-10-01 | 434000.00 | 435500.00 | 426000.00 | 431500.00 | -0.46% | 134,176 |
| 2026-09-30 | 434000.00 | 444500.00 | 430500.00 | 433500.00 | +1.05% | 166,195 |
| 2026-09-29 | 437000.00 | 438500.00 | 424500.00 | 429000.00 | -2.94% | 195,883 |
| 2026-09-28 | 445000.00 | 447000.00 | 439500.00 | 442000.00 | +0.23% | 102,051 |
| 2026-09-23 | 451500.00 | 451500.00 | 438000.00 | 441000.00 | -3.18% | 190,670 |
| 2026-09-22 | 453500.00 | 460000.00 | 448000.00 | 455500.00 | +1.11% | 153,572 |
| 2026-09-21 | 457500.00 | 460000.00 | 445000.00 | 450500.00 | -2.07% | 212,050 |
| 2026-09-18 | 468000.00 | 469500.00 | 455000.00 | 460000.00 | -2.02% | 201,152 |
| 2026-09-17 | 447000.00 | 477500.00 | 446500.00 | 469500.00 | +6.58% | 278,969 |
| 2026-09-16 | 451000.00 | 454500.00 | 440000.00 | 440500.00 | -2.87% | 153,713 |
| 2026-09-15 | 471500.00 | 473000.00 | 447000.00 | 453500.00 | -5.32% | 302,628 |
| 2026-09-14 | 476000.00 | 487000.00 | 469000.00 | 479000.00 | +0.00% | 293,780 |
| 2026-09-11 | 452000.00 | 491000.00 | 440500.00 | 479000.00 | +5.62% | 718,908 |
| 2026-09-10 | 452500.00 | 482000.00 | 452500.00 | 453500.00 | -2.16% | 798,805 |
| 2026-09-09 | 447500.00 | 466000.00 | 445500.00 | 463500.00 | +4.27% | 284,062 |
| 2026-09-08 | 454000.00 | 465000.00 | 444000.00 | 444500.00 | -1.00% | 228,874 |
| 2026-09-07 | 441500.00 | 453000.00 | 434500.00 | 449000.00 | +2.86% | 228,821 |
| 2026-09-04 | 435000.00 | 443500.00 | 431000.00 | 436500.00 | +0.34% | 185,290 |
| 2026-09-03 | 424000.00 | 443000.00 | 413000.00 | 435000.00 | +3.08% | 346,779 |
| 2026-09-02 | 437500.00 | 440000.00 | 421000.00 | 422000.00 | -6.84% | 250,192 |
| 2026-09-01 | 449500.00 | 456000.00 | 439000.00 | 453000.00 | +0.78% | 141,872 |
| 2026-08-31 | 448000.00 | 452000.00 | 434000.00 | 449500.00 | -1.64% | 166,660 |
| 2026-08-28 | 470500.00 | 480000.00 | 451000.00 | 457000.00 | -2.77% | 231,182 |
| 2026-08-27 | 469000.00 | 473000.00 | 461000.00 | 470000.00 | +1.18% | 180,472 |
| 2026-08-26 | 467500.00 | 468000.00 | 456000.00 | 464500.00 | +0.00% | 161,487 |
| 2026-08-25 | 451500.00 | 465000.00 | 441000.00 | 464500.00 | +1.98% | 249,159 |
| 2026-08-24 | 455000.00 | 464000.00 | 448000.00 | 455500.00 | +0.55% | 140,762 |
| 2026-08-21 | 466000.00 | 466000.00 | 451500.00 | 453000.00 | -4.73% | 252,822 |
| 2026-08-20 | 478000.00 | 480000.00 | 473000.00 | 475500.00 | +0.32% | 166,219 |
| 2026-08-19 | 477000.00 | 483000.00 | 461500.00 | 474000.00 | -3.17% | 186,254 |
| 2026-08-18 | 506000.00 | 507000.00 | 484000.00 | 489500.00 | -4.02% | 218,308 |
| 2026-08-14 | 509000.00 | 517000.00 | 500000.00 | 510000.00 | +2.82% | 217,718 |
| 2026-08-13 | 502000.00 | 511000.00 | 494000.00 | 496000.00 | +0.00% | 401,809 |
| 2026-08-12 | 505000.00 | 505000.00 | 481500.00 | 496000.00 | -1.39% | 268,993 |
| 2026-08-11 | 537000.00 | 542000.00 | 502000.00 | 503000.00 | -5.45% | 248,198 |
| 2026-08-10 | 507000.00 | 542000.00 | 505000.00 | 532000.00 | +5.14% | 428,788 |
| 2026-08-07 | 508000.00 | 515000.00 | 489000.00 | 506000.00 | -0.20% | 151,426 |
| 2026-08-06 | 510000.00 | 523000.00 | 494000.00 | 507000.00 | -0.39% | 147,612 |
| 2026-08-05 | 496000.00 | 513000.00 | 488500.00 | 509000.00 | +5.38% | 261,380 |
| 2026-08-04 | 469500.00 | 485000.00 | 468000.00 | 483000.00 | +2.66% | 153,157 |
| 2026-08-03 | 471500.00 | 481000.00 | 463000.00 | 470500.00 | -2.18% | 134,192 |
| 2026-07-31 | 465000.00 | 484000.00 | 452000.00 | 481000.00 | +7.37% | 283,486 |
| 2026-07-30 | 425500.00 | 465000.00 | 425500.00 | 448000.00 | +3.23% | 344,404 |
| 2026-07-29 | 455500.00 | 460000.00 | 411500.00 | 434000.00 | -3.77% | 477,944 |
| 2026-07-28 | 476000.00 | 476000.00 | 445500.00 | 451000.00 | -7.30% | 357,603 |
| 2026-07-27 | 490500.00 | 502000.00 | 475500.00 | 486500.00 | +0.21% | 128,891 |
| 2026-07-24 | 491500.00 | 507000.00 | 481000.00 | 485500.00 | -2.51% | 194,400 |
| 2026-07-23 | 464500.00 | 502000.00 | 464500.00 | 498000.00 | +7.21% | 264,343 |
| 2026-07-22 | 457000.00 | 474500.00 | 455500.00 | 464500.00 | +2.88% | 243,693 |
| 2026-07-21 | 443000.00 | 452500.00 | 437000.00 | 451500.00 | +0.67% | 263,320 |
| 2026-07-20 | 477500.00 | 479500.00 | 445000.00 | 448500.00 | -7.33% | 288,950 |
| 2026-07-16 | 475500.00 | 489000.00 | 463500.00 | 484000.00 | +2.76% | 278,722 |
| 2026-07-15 | 475500.00 | 486000.00 | 456000.00 | 471000.00 | +1.07% | 447,502 |
| 2026-07-14 | 486000.00 | 486500.00 | 453000.00 | 466000.00 | -4.41% | 525,151 |
| 2026-07-13 | 508000.00 | 518000.00 | 484500.00 | 487500.00 | -3.27% | 278,839 |
| 2026-07-10 | 510000.00 | 524000.00 | 500000.00 | 504000.00 | -0.59% | 254,741 |
| 2026-07-09 | 519000.00 | 533000.00 | 495500.00 | 507000.00 | -1.93% | 401,921 |
| 2026-07-08 | 544000.00 | 547000.00 | 504000.00 | 517000.00 | -6.34% | 405,507 |
| 2026-07-07 | 558000.00 | 564000.00 | 524000.00 | 552000.00 | -5.32% | 407,829 |
| 2026-07-06 | 585000.00 | 606000.00 | 562000.00 | 583000.00 | +1.04% | 217,102 |
| 2026-07-03 | 588000.00 | 591000.00 | 561000.00 | 577000.00 | -2.20% | 248,576 |
| 2026-07-02 | 610000.00 | 615000.00 | 580000.00 | 590000.00 | -4.07% | 253,877 |
| 2026-07-01 | 601000.00 | 622000.00 | 587000.00 | 615000.00 | +3.89% | 297,110 |
| 2026-06-30 | 601000.00 | 623000.00 | 576000.00 | 592000.00 | +0.00% | 355,469 |
| 2026-06-29 | 567000.00 | 600000.00 | 549000.00 | 592000.00 | +4.96% | 311,351 |
| 2026-06-26 | 578000.00 | 582000.00 | 549000.00 | 564000.00 | -3.09% | 316,742 |
| 2026-06-25 | 598000.00 | 617000.00 | 581000.00 | 582000.00 | -0.85% | 225,014 |
| 2026-06-24 | 595000.00 | 603000.00 | 577000.00 | 587000.00 | -0.17% | 269,684 |
| 2026-06-23 | 645000.00 | 654000.00 | 588000.00 | 588000.00 | -7.55% | 351,455 |
| 2026-06-22 | 667000.00 | 674000.00 | 630500.00 | 636000.00 | -4.65% | 319,861 |
| 2026-06-19 | 684000.00 | 684000.00 | 650000.00 | 667000.00 | -2.49% | 542,683 |
| 2026-06-18 | 706000.00 | 726000.00 | 681000.00 | 684000.00 | -3.25% | 361,327 |
| 2026-06-17 | 702000.00 | 738000.00 | 693000.00 | 707000.00 | +1.29% | 340,503 |
| 2026-06-16 | 705000.00 | 719000.00 | 690000.00 | 698000.00 | -2.24% | 264,093 |
| 2026-06-15 | 678000.00 | 719000.00 | 671000.00 | 714000.00 | +9.85% | 395,308 |
| 2026-06-12 | 667000.00 | 678000.00 | 644000.00 | 650000.00 | +0.62% | 430,367 |
| 2026-06-11 | 638000.00 | 659000.00 | 609000.00 | 646000.00 | +0.78% | 539,382 |
| 2026-06-10 | 613000.00 | 653000.00 | 609000.00 | 641000.00 | +4.74% | 64 |
| 2026-06-09 | 625000.00 | 633000.00 | 604000.00 | 612000.00 | -1.45% | 339,664 |
| 2026-06-08 | 640000.00 | 653000.00 | 616000.00 | 621000.00 | -6.48% | 401,352 |
| 2026-06-05 | 649000.00 | 679000.00 | 645000.00 | 664000.00 | +2.00% | 384,815 |
| 2026-06-04 | 684000.00 | 694000.00 | 651000.00 | 651000.00 | -3.27% | 354,983 |
| 2026-06-02 | 679000.00 | 702000.00 | 645000.00 | 673000.00 | -1.61% | 662,308 |
| 2026-06-01 | 700000.00 | 719000.00 | 684000.00 | 684000.00 | -1.72% | 446,190 |
| 2026-05-29 | 720000.00 | 723000.00 | 690000.00 | 696000.00 | -1.14% | 817,753 |
| 2026-05-28 | 744000.00 | 760000.00 | 685000.00 | 704000.00 | -5.38% | 493,828 |
| 2026-05-27 | 749000.00 | 765000.00 | 720000.00 | 744000.00 | -0.13% | 551,084 |
| 2026-05-26 | 696000.00 | 763000.00 | 689000.00 | 745000.00 | +9.56% | 728,849 |
| 2026-05-22 | 685000.00 | 695000.00 | 667000.00 | 680000.00 | +1.19% | 296,191 |
| 2026-05-21 | 646000.00 | 689000.00 | 631000.00 | 672000.00 | +5.66% | 488,545 |
| 2026-05-20 | 605000.00 | 643000.00 | 601000.00 | 636000.00 | +6.35% | 683,917 |
| 2026-05-19 | 621000.00 | 639000.00 | 590000.00 | 598000.00 | -2.76% | 379,693 |
| 2026-05-18 | 625000.00 | 634000.00 | 590000.00 | 615000.00 | -3.91% | 411,579 |
| 2026-05-15 | 678000.00 | 679000.00 | 620000.00 | 640000.00 | -4.62% | 600,876 |
| 2026-05-14 | 723000.00 | 724000.00 | 669000.00 | 671000.00 | -8.46% | 705,246 |
| 2026-05-13 | 712000.00 | 733000.00 | 697000.00 | 733000.00 | +3.68% | 490,926 |
| 2026-05-12 | 699000.00 | 734000.00 | 675000.00 | 707000.00 | +3.21% | 892,919 |
| 2026-05-11 | 666000.00 | 698000.00 | 665000.00 | 685000.00 | +4.10% | 573,817 |
| 2026-05-08 | 687000.00 | 696000.00 | 645000.00 | 658000.00 | -5.05% | 620,979 |
| 2026-05-07 | 658000.00 | 705000.00 | 655000.00 | 693000.00 | +6.94% | 809,696 |
| 2026-05-06 | 679000.00 | 679000.00 | 644000.00 | 648000.00 | -4.71% | 649,003 |
| 2026-05-04 | 699000.00 | 706000.00 | 675000.00 | 680000.00 | -0.73% | 426,626 |
| 2026-04-30 | 688000.00 | 696000.00 | 679000.00 | 685000.00 | -0.72% | 408,185 |
| 2026-04-29 | 659000.00 | 710000.00 | 649000.00 | 690000.00 | +3.45% | 648,727 |
| 2026-04-28 | 664000.00 | 670000.00 | 650000.00 | 667000.00 | -0.89% | 422,174 |
| 2026-04-27 | 685000.00 | 697000.00 | 663000.00 | 673000.00 | +0.30% | 529,913 |
| 2026-04-24 | 658000.00 | 675000.00 | 646000.00 | 671000.00 | +4.68% | 597,616 |
| 2026-04-23 | 638000.00 | 656000.00 | 613000.00 | 641000.00 | +0.00% | 907,417 |
| 2026-04-22 | 577000.00 | 643000.00 | 564000.00 | 641000.00 | +11.28% | 1,396,507 |
| 2026-04-21 | 532000.00 | 578000.00 | 529000.00 | 576000.00 | +9.92% | 768,569 |
| 2026-04-20 | 524000.00 | 528000.00 | 511000.00 | 524000.00 | +1.95% | 354,254 |
| 2026-04-17 | 501000.00 | 517000.00 | 490000.00 | 514000.00 | +4.15% | 513,950 |
| 2026-04-16 | 481000.00 | 502000.00 | 480000.00 | 493500.00 | +4.00% | 377,091 |
| 2026-04-15 | 487500.00 | 490000.00 | 474000.00 | 474500.00 | -0.94% | 315,360 |
| 2026-04-14 | 470000.00 | 479000.00 | 467500.00 | 479000.00 | +3.46% | 240,291 |
| 2026-04-13 | 468000.00 | 474500.00 | 461500.00 | 463000.00 | -2.53% | 238,785 |
| 2026-04-10 | 475500.00 | 484000.00 | 473500.00 | 475000.00 | +0.96% | 204,629 |
| 2026-04-09 | 489000.00 | 490000.00 | 470500.00 | 470500.00 | -2.89% | 500,179 |
| 2026-04-08 | 489500.00 | 498500.00 | 480500.00 | 484500.00 | +3.09% | 366,294 |
| 2026-04-07 | 473000.00 | 490750.00 | 463000.00 | 470000.00 | -0.21% | 220,132 |
| 2026-04-06 | 476500.00 | 489500.00 | 470000.00 | 471000.00 | -1.77% | 236,776 |
| 2026-04-03 | 452500.00 | 490000.00 | 447000.00 | 479500.00 | +9.23% | 743,866 |
| 2026-04-02 | 467000.00 | 468500.00 | 435000.00 | 439000.00 | -2.55% | 662,311 |
| 2026-04-01 | 456500.00 | 460500.00 | 428000.00 | 450500.00 | -3.12% | 1,929,070 |
| 2026-03-31 | 480000.00 | 488000.00 | 463500.00 | 465000.00 | -3.13% | 285,931 |
| 2026-03-30 | 466000.00 | 485000.00 | 460500.00 | 480000.00 | -3.71% | 226,431 |
| 2026-03-27 | 494000.00 | 500000.00 | 480000.00 | 498500.00 | -2.45% | 227,698 |
| 2026-03-26 | 529000.00 | 529000.00 | 509000.00 | 511000.00 | -2.29% | 179,100 |
| 2026-03-25 | 524000.00 | 526000.00 | 505000.00 | 523000.00 | +1.36% | 262,835 |
| 2026-03-24 | 527000.00 | 528000.00 | 497000.00 | 516000.00 | +2.79% | 194,214 |
| 2026-03-23 | 535000.00 | 539000.00 | 502000.00 | 502000.00 | -10.20% | 282,229 |
| 2026-03-20 | 569000.00 | 572000.00 | 555000.00 | 559000.00 | -1.41% | 269,023 |
| 2026-03-19 | 580000.00 | 584000.00 | 566000.00 | 567000.00 | -3.90% | 173,145 |
| 2026-03-18 | 596000.00 | 598000.00 | 578000.00 | 590000.00 | +0.51% | 231,091 |
| 2026-03-17 | 587000.00 | 596000.00 | 583000.00 | 587000.00 | +0.69% | 164,715 |
| 2026-03-16 | 592000.00 | 594000.00 | 576000.00 | 583000.00 | -2.18% | 153,623 |
| 2026-03-13 | 600000.00 | 604000.00 | 588000.00 | 596000.00 | -1.32% | 187,775 |
| 2026-03-12 | 588000.00 | 608000.00 | 582000.00 | 604000.00 | +2.37% | 270,605 |
| 2026-03-11 | 595000.00 | 611000.00 | 585000.00 | 590000.00 | +1.20% | 256,643 |
| 2026-03-10 | 586000.00 | 589000.00 | 564000.00 | 583000.00 | +1.22% | 265,047 |
| 2026-03-09 | 524000.00 | 580000.00 | 521000.00 | 576000.00 | +3.97% | 362,474 |
| 2026-03-06 | 538000.00 | 564000.00 | 536000.00 | 554000.00 | -0.89% | 202,506 |
| 2026-03-05 | 560000.00 | 565000.00 | 545000.00 | 559000.00 | +9.39% | 251,920 |
| 2026-03-04 | 568000.00 | 574000.00 | 503000.00 | 511000.00 | -13.39% | 481,480 |
| 2026-03-03 | 609000.00 | 630000.00 | 589000.00 | 590000.00 | -2.16% | 416,330 |
| 2026-02-27 | 599000.00 | 620000.00 | 595000.00 | 603000.00 | +1.86% | 424,522 |
| 2026-02-26 | 590000.00 | 592000.00 | 578000.00 | 592000.00 | -0.34% | 231,458 |
| 2026-02-25 | 598000.00 | 600000.00 | 588000.00 | 594000.00 | -0.34% | 184,053 |
| 2026-02-24 | 599000.00 | 600000.00 | 583000.00 | 596000.00 | -1.81% | 281,793 |
| 2026-02-23 | 605000.00 | 611000.00 | 588000.00 | 607000.00 | +0.83% | 227,875 |
| 2026-02-20 | 584000.00 | 605000.00 | 570000.00 | 602000.00 | +4.88% | 333,710 |
| 2026-02-19 | 570000.00 | 594000.00 | 564000.00 | 574000.00 | +5.71% | 278,184 |
| 2026-02-13 | 537000.00 | 555000.00 | 532000.00 | 543000.00 | +0.74% | 280,535 |
| 2026-02-12 | 543000.00 | 552000.00 | 537000.00 | 539000.00 | +0.37% | 246,531 |
| 2026-02-11 | 538000.00 | 543000.00 | 529000.00 | 537000.00 | +0.56% | 184,457 |
| 2026-02-10 | 547000.00 | 551000.00 | 525000.00 | 534000.00 | -1.11% | 379,930 |
| 2026-02-09 | 560000.00 | 561000.00 | 532000.00 | 540000.00 | +0.19% | 207,410 |
| 2026-02-06 | 531000.00 | 540000.00 | 513000.00 | 539000.00 | -2.00% | 194,693 |
| 2026-02-05 | 578000.00 | 585000.00 | 546000.00 | 550000.00 | -5.66% | 263,577 |
| 2026-02-04 | 592000.00 | 593000.00 | 579000.00 | 583000.00 | +0.17% | 148,346 |
| 2026-02-03 | 569000.00 | 582000.00 | 556000.00 | 582000.00 | +6.01% | 204,407 |
| 2026-02-02 | 574000.00 | 579000.00 | 543000.00 | 549000.00 | -4.52% | 231,997 |
| 2026-01-30 | 587000.00 | 594000.00 | 575000.00 | 575000.00 | -2.21% | 203,434 |
| 2026-01-29 | 584000.00 | 595000.00 | 572000.00 | 588000.00 | +0.34% | 313,979 |
| 2026-01-28 | 594000.00 | 596000.00 | 581000.00 | 586000.00 | -0.34% | 266,379 |
| 2026-01-27 | 612000.00 | 613000.00 | 571000.00 | 588000.00 | -2.81% | 449,651 |
| 2026-01-26 | 620000.00 | 626000.00 | 599000.00 | 605000.00 | -3.51% | 212,615 |
| 2026-01-23 | 620000.00 | 639000.00 | 617000.00 | 627000.00 | +2.28% | 199,771 |
| 2026-01-22 | 628000.00 | 631000.00 | 606000.00 | 613000.00 | -2.85% | 233,220 |
| 2026-01-21 | 621000.00 | 632000.00 | 615000.00 | 631000.00 | -1.56% | 196,439 |
| 2026-01-20 | 642000.00 | 652000.00 | 628000.00 | 641000.00 | -1.08% | 187,350 |
| 2026-01-19 | 632000.00 | 650000.00 | 626000.00 | 648000.00 | +4.18% | 217,458 |
| 2026-01-16 | 631000.00 | 631000.00 | 613000.00 | 622000.00 | -1.43% | 186,432 |
| 2026-01-15 | 633000.00 | 642000.00 | 623000.00 | 631000.00 | +2.60% | 251,843 |
| 2026-01-14 | 639000.00 | 642000.00 | 612000.00 | 615000.00 | -4.65% | 249,448 |
| 2026-01-13 | 609000.00 | 645000.00 | 606000.00 | 645000.00 | +6.79% | 426,070 |
| 2026-01-12 | 607000.00 | 609000.00 | 591000.00 | 604000.00 | -0.82% | 436,934 |
| 2026-01-09 | 583000.00 | 609000.00 | 579000.00 | 609000.00 | +4.64% | 309,982 |
| 2026-01-08 | 562000.00 | 592000.00 | 559000.00 | 582000.00 | +4.49% | 485,746 |
| 2026-01-07 | 545000.00 | 572000.00 | 542000.00 | 557000.00 | +1.27% | 261,613 |
| 2026-01-06 | 521000.00 | 550000.00 | 519000.00 | 550000.00 | +7.21% | 403,915 |
| 2026-01-05 | 499500.00 | 516000.00 | 497500.00 | 513000.00 | +1.79% | 274,884 |
| 2026-01-02 | 514000.00 | 516000.00 | 499000.00 | 504000.00 | -0.98% | 225,977 |
| 2025-12-30 | 517000.00 | 520000.00 | 509000.00 | 509000.00 | -2.68% | 141,632 |
| 2025-12-29 | 507000.00 | 523000.00 | 507000.00 | 523000.00 | +2.15% | 151,926 |
| 2025-12-26 | 522000.00 | 524000.00 | 505000.00 | 512000.00 | -1.35% | 148,575 |
| 2025-12-24 | 545000.00 | 545000.00 | 518000.00 | 519000.00 | -2.63% | 196,058 |
| 2025-12-23 | 529000.00 | 537000.00 | 516000.00 | 533000.00 | +3.70% | 243,535 |
| 2025-12-22 | 527000.00 | 530000.00 | 514000.00 | 514000.00 | -1.34% | 148,449 |
| 2025-12-19 | 509000.00 | 521000.00 | 507000.00 | 521000.00 | +3.37% | 174,414 |
| 2025-12-18 | 510000.00 | 513000.00 | 500000.00 | 504000.00 | -2.89% | 208,429 |
| 2025-12-17 | 528000.00 | 529000.00 | 514000.00 | 519000.00 | -0.95% | 254,731 |
| 2025-12-16 | 545000.00 | 549000.00 | 522000.00 | 524000.00 | -4.90% | 239,050 |
| 2025-12-15 | 555000.00 | 561000.00 | 551000.00 | 551000.00 | -3.84% | 155,699 |
| 2025-12-12 | 560000.00 | 573000.00 | 555000.00 | 573000.00 | +2.50% | 129,509 |
| 2025-12-11 | 576000.00 | 577000.00 | 545000.00 | 559000.00 | -2.10% | 566,185 |
| 2025-12-10 | 571000.00 | 582000.00 | 565000.00 | 571000.00 | -1.04% | 148,383 |
| 2025-12-09 | 541000.00 | 585000.00 | 539000.00 | 577000.00 | +6.26% | 353,529 |
| 2025-12-08 | 528000.00 | 543000.00 | 514000.00 | 543000.00 | +1.69% | 184,472 |
| 2025-12-05 | 522000.00 | 534000.00 | 517000.00 | 534000.00 | +1.33% | 122,342 |
| 2025-12-04 | 535000.00 | 537000.00 | 518000.00 | 527000.00 | -1.31% | 119,587 |
| 2025-12-03 | 530000.00 | 535000.00 | 526000.00 | 534000.00 | +2.69% | 94,942 |
| 2025-12-02 | 520000.00 | 525000.00 | 516000.00 | 520000.00 | +0.97% | 151,483 |
| 2025-12-01 | 536000.00 | 536000.00 | 505000.00 | 515000.00 | -3.74% | 224,599 |
| 2025-11-28 | 557000.00 | 559000.00 | 528000.00 | 535000.00 | -3.43% | 246,693 |
| 2025-11-27 | 557000.00 | 570000.00 | 546000.00 | 554000.00 | +0.00% | 177,537 |
| 2025-11-26 | 557000.00 | 567000.00 | 544000.00 | 554000.00 | +1.09% | 984,466 |
| 2025-11-25 | 570000.00 | 571000.00 | 541000.00 | 548000.00 | -0.72% | 187,975 |
| 2025-11-24 | 558000.00 | 560000.00 | 532000.00 | 552000.00 | -0.54% | 670,360 |
| 2025-11-21 | 562000.00 | 571000.00 | 553000.00 | 555000.00 | -4.80% | 161,421 |
| 2025-11-20 | 577000.00 | 595000.00 | 577000.00 | 583000.00 | +1.57% | 207,365 |
| 2025-11-19 | 610000.00 | 610000.00 | 563000.00 | 574000.00 | -4.81% | 282,778 |
| 2025-11-18 | 596000.00 | 626000.00 | 592000.00 | 603000.00 | +0.00% | 367,749 |
| 2025-11-17 | 586000.00 | 605000.00 | 583000.00 | 603000.00 | +2.90% | 251,045 |
| 2025-11-14 | 555000.00 | 600000.00 | 552000.00 | 586000.00 | +3.17% | 1,117,932 |
| 2025-11-13 | 537000.00 | 569000.00 | 529000.00 | 568000.00 | +5.97% | 345,051 |
| 2025-11-12 | 542000.00 | 552000.00 | 534000.00 | 536000.00 | +0.37% | 231,897 |
| 2025-11-11 | 550000.00 | 555000.00 | 527000.00 | 534000.00 | -0.74% | 262,860 |
| 2025-11-10 | 523000.00 | 541000.00 | 511000.00 | 538000.00 | +3.26% | 182,710 |
| 2025-11-07 | 521000.00 | 536000.00 | 496500.00 | 521000.00 | -0.76% | 267,709 |
| 2025-11-06 | 543000.00 | 564000.00 | 525000.00 | 525000.00 | -0.57% | 161,433 |
| 2025-11-05 | 562000.00 | 562000.00 | 521000.00 | 528000.00 | -6.88% | 329,126 |
| 2025-11-04 | 607000.00 | 608000.00 | 566000.00 | 567000.00 | -6.59% | 340,933 |
| 2025-11-03 | 616000.00 | 635000.00 | 590000.00 | 607000.00 | +1.17% | 320,850 |
| 2025-10-31 | 588000.00 | 612000.00 | 584000.00 | 600000.00 | +1.01% | 130,969 |
| 2025-10-30 | 629000.00 | 640000.00 | 585000.00 | 594000.00 | -0.17% | 244,149 |
| 2025-10-29 | 598000.00 | 614000.00 | 574000.00 | 595000.00 | +0.17% | 225,324 |
| 2025-10-28 | 618000.00 | 618000.00 | 591000.00 | 594000.00 | -4.81% | 218,909 |
| 2025-10-27 | 620000.00 | 640000.00 | 613000.00 | 624000.00 | +5.05% | 340,372 |
| 2025-10-24 | 582000.00 | 601000.00 | 568000.00 | 594000.00 | +2.95% | 243,512 |
| 2025-10-23 | 575000.00 | 586000.00 | 571000.00 | 577000.00 | -0.69% | 205,158 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+45.10%). Worst month: Mar (-16.24%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hyundai Heavy Industries Co Ltd's (329180.KS) latest close?
274000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 329180.KS's 52-week high and low?
765000.00 high and 263500.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Hyundai Heavy Industries Co Ltd's strongest and weakest month historically?
Historically, 329180.KS's strongest calendar month has been Apr (average +45.10%) and its weakest Mar (average -16.24%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 329180.KS?
Downtrend stack: Trades -33.2% vs the 50-day and -48.6% vs the 200-day average, 64.2% below the 52-week high and +4% off the 52-week low; a death cross printed 56 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 329180.KS above its 50-day and 200-day moving averages?
Hyundai Heavy Industries Co Ltd trades 33.2% below its 50-day and 48.6% below its 200-day moving average (20.3% below its 20-day). As of 2026-10-30.