HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea flag South Korea · Delayed Price · Currency is KRW
88,500
+100 (0.11%)
At close: Oct 2, 2025

HD-Hyundai Marine Engine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202587,800.0089,500.0085,500.0088,000.0088,000.00-0.45%369,750
Oct 1, 202583,500.0088,900.0082,400.0088,400.0088,400.006.63%473,033
Sep 30, 202579,300.0084,400.0078,700.0082,900.0082,900.005.07%380,843
Sep 29, 202578,000.0079,400.0076,900.0078,900.0078,900.00-0.38%194,407
Sep 26, 202580,700.0081,700.0077,900.0079,200.0079,200.00-2.34%265,992
Sep 25, 202584,200.0085,600.0080,900.0081,100.0081,100.00-3.11%244,813
Sep 24, 202584,200.0085,400.0082,600.0083,700.0083,700.00-238,561
Sep 23, 202582,800.0084,000.0082,100.0083,700.0083,700.00-0.36%266,701
Sep 22, 202585,000.0085,000.0081,800.0084,000.0084,000.00-2.33%437,981
Sep 19, 202587,000.0088,900.0086,000.0086,000.0086,000.00-2.16%1,595,790
Sep 18, 202589,400.0090,900.0087,200.0087,900.0087,900.00-0.90%240,409
Sep 17, 202591,300.0091,300.0087,900.0088,700.0088,700.00-0.89%166,092
Sep 16, 202591,700.0092,300.0089,000.0089,500.0089,500.00-2.08%210,291
Sep 15, 202591,200.0091,500.0089,600.0091,400.0091,400.00-1.19%242,266
Sep 12, 202593,900.0093,900.0088,000.0092,500.0092,500.00-2.63%322,580
Sep 11, 202591,300.0095,700.0090,400.0095,000.0095,000.005.09%387,941
Sep 10, 202587,900.0090,900.0087,400.0090,400.0090,400.002.38%256,462
Sep 9, 202592,400.0093,500.0086,600.0088,300.0088,300.00-2.86%448,579
Sep 8, 202590,800.0091,300.0088,900.0090,900.0090,900.00-0.11%209,194
Sep 5, 202592,900.0094,700.0090,500.0091,000.0091,000.00-2.26%321,240
Sep 4, 202593,200.0094,500.0092,200.0093,100.0093,100.00-0.43%219,244
Sep 3, 202591,900.0095,400.0091,000.0093,500.0093,500.000.21%260,599
Sep 2, 202594,900.0096,200.0091,100.0093,300.0093,300.001.30%407,465
Sep 1, 202591,200.0092,500.0089,500.0092,100.0092,100.000.11%394,458
Aug 29, 202585,400.0093,600.0084,900.0092,000.0092,000.009.13%798,707
Aug 28, 202584,900.0086,600.0083,100.0084,300.0084,300.00-1.63%343,789
Aug 27, 202579,400.0087,000.0078,900.0085,700.0085,700.008.62%876,415
Aug 26, 202580,700.0081,000.0075,400.0078,900.0078,900.00-0.50%479,845
Aug 25, 202581,500.0082,000.0077,700.0079,300.0079,300.00-0.38%283,487
Aug 22, 202581,800.0081,800.0079,000.0079,600.0079,600.00-1.12%290,795
Aug 21, 202578,700.0080,900.0077,700.0080,500.0080,500.003.34%264,700
Aug 20, 202576,300.0079,000.0075,200.0077,900.0077,900.00-2.38%590,050
Aug 19, 202583,100.0083,800.0078,800.0079,800.0079,800.00-3.86%357,187
Aug 18, 202582,300.0084,500.0081,900.0083,000.0083,000.00-306,026
Aug 14, 202580,200.0084,200.0078,600.0083,000.0083,000.001.84%418,114
Aug 13, 202582,000.0083,600.0079,900.0081,500.0081,500.000.62%268,077
Aug 12, 202580,800.0083,800.0079,500.0081,000.0081,000.000.37%319,154
Aug 11, 202581,600.0083,300.0079,600.0080,700.0080,700.00-2.89%461,250
Aug 8, 202584,800.0085,550.0081,300.0083,100.0083,100.001.59%545,053
Aug 7, 202575,900.0081,800.0075,600.0081,800.0081,800.007.07%668,798
Aug 6, 202573,300.0076,800.0073,050.0076,400.0076,400.003.38%398,782
Aug 5, 202569,100.0075,000.0068,400.0073,900.0073,900.0010.13%724,931
Aug 4, 202564,100.0068,700.0062,700.0067,100.0067,100.003.71%453,506
Aug 1, 202566,300.0066,500.0062,100.0064,700.0064,700.00-1.52%757,952
Jul 31, 202570,200.0073,300.0063,200.0065,700.0065,700.00-3.67%1,299,087
Jul 30, 202566,300.0069,200.0065,200.0068,200.0068,200.002.25%341,457
Jul 29, 202566,500.0068,700.0064,700.0066,700.0066,700.001.52%429,513
Jul 28, 202565,700.0066,600.0063,500.0065,700.0065,700.002.02%514,188
Jul 25, 202559,100.0065,600.0056,800.0064,400.0064,400.0011.42%1,184,283
Jul 24, 202556,400.0058,800.0056,400.0057,800.0057,800.002.12%419,199