HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea · Delayed Price · Currency is KRW 89,900
-1,000 (-1.10%)
Last updated: Sep 9, 2025, 12:48 PM KST
HD-Hyundai Marine Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 90,800.00 | 91,300.00 | 88,900.00 | 90,900.00 | 90,900.00 | -0.11% | 209,194 |
| Sep 5, 2025 | 92,900.00 | 94,700.00 | 90,500.00 | 91,000.00 | 91,000.00 | -2.26% | 321,240 |
| Sep 4, 2025 | 93,200.00 | 94,500.00 | 92,200.00 | 93,100.00 | 93,100.00 | -0.43% | 219,244 |
| Sep 3, 2025 | 91,900.00 | 95,400.00 | 91,000.00 | 93,500.00 | 93,500.00 | 0.21% | 260,599 |
| Sep 2, 2025 | 94,900.00 | 96,200.00 | 91,100.00 | 93,300.00 | 93,300.00 | 1.30% | 407,465 |
| Sep 1, 2025 | 91,200.00 | 92,500.00 | 89,500.00 | 92,100.00 | 92,100.00 | 0.11% | 394,458 |
| Aug 29, 2025 | 85,400.00 | 93,600.00 | 84,900.00 | 92,000.00 | 92,000.00 | 9.13% | 798,707 |
| Aug 28, 2025 | 84,900.00 | 86,600.00 | 83,100.00 | 84,300.00 | 84,300.00 | -1.63% | 343,789 |
| Aug 27, 2025 | 79,400.00 | 87,000.00 | 78,900.00 | 85,700.00 | 85,700.00 | 8.62% | 876,415 |
| Aug 26, 2025 | 80,700.00 | 81,000.00 | 75,400.00 | 78,900.00 | 78,900.00 | -0.50% | 479,845 |
| Aug 25, 2025 | 81,500.00 | 82,000.00 | 77,700.00 | 79,300.00 | 79,300.00 | -0.38% | 283,487 |
| Aug 22, 2025 | 81,800.00 | 81,800.00 | 79,000.00 | 79,600.00 | 79,600.00 | -1.12% | 290,795 |
| Aug 21, 2025 | 78,700.00 | 80,900.00 | 77,700.00 | 80,500.00 | 80,500.00 | 3.34% | 264,700 |
| Aug 20, 2025 | 76,300.00 | 79,000.00 | 75,200.00 | 77,900.00 | 77,900.00 | -2.38% | 590,050 |
| Aug 19, 2025 | 83,100.00 | 83,800.00 | 78,800.00 | 79,800.00 | 79,800.00 | -3.86% | 357,187 |
| Aug 18, 2025 | 82,300.00 | 84,500.00 | 81,900.00 | 83,000.00 | 83,000.00 | - | 306,026 |
| Aug 14, 2025 | 80,200.00 | 84,200.00 | 78,600.00 | 83,000.00 | 83,000.00 | 1.84% | 418,114 |
| Aug 13, 2025 | 82,000.00 | 83,600.00 | 79,900.00 | 81,500.00 | 81,500.00 | 0.62% | 268,077 |
| Aug 12, 2025 | 80,800.00 | 83,800.00 | 79,500.00 | 81,000.00 | 81,000.00 | 0.37% | 319,154 |
| Aug 11, 2025 | 81,600.00 | 83,300.00 | 79,600.00 | 80,700.00 | 80,700.00 | -2.89% | 461,250 |
| Aug 8, 2025 | 84,800.00 | 85,550.00 | 81,300.00 | 83,100.00 | 83,100.00 | 1.59% | 545,053 |
| Aug 7, 2025 | 75,900.00 | 81,800.00 | 75,600.00 | 81,800.00 | 81,800.00 | 7.07% | 668,798 |
| Aug 6, 2025 | 73,300.00 | 76,800.00 | 73,050.00 | 76,400.00 | 76,400.00 | 3.38% | 398,782 |
| Aug 5, 2025 | 69,100.00 | 75,000.00 | 68,400.00 | 73,900.00 | 73,900.00 | 10.13% | 724,931 |
| Aug 4, 2025 | 64,100.00 | 68,700.00 | 62,700.00 | 67,100.00 | 67,100.00 | 3.71% | 453,506 |
| Aug 1, 2025 | 66,300.00 | 66,500.00 | 62,100.00 | 64,700.00 | 64,700.00 | -1.52% | 757,952 |
| Jul 31, 2025 | 70,200.00 | 73,300.00 | 63,200.00 | 65,700.00 | 65,700.00 | -3.67% | 1,299,087 |
| Jul 30, 2025 | 66,300.00 | 69,200.00 | 65,200.00 | 68,200.00 | 68,200.00 | 2.25% | 341,457 |
| Jul 29, 2025 | 66,500.00 | 68,700.00 | 64,700.00 | 66,700.00 | 66,700.00 | 1.52% | 429,513 |
| Jul 28, 2025 | 65,700.00 | 66,600.00 | 63,500.00 | 65,700.00 | 65,700.00 | 2.02% | 514,188 |
| Jul 25, 2025 | 59,100.00 | 65,600.00 | 56,800.00 | 64,400.00 | 64,400.00 | 11.42% | 1,184,283 |
| Jul 24, 2025 | 56,400.00 | 58,800.00 | 56,400.00 | 57,800.00 | 57,800.00 | 2.12% | 419,199 |
| Jul 23, 2025 | 56,800.00 | 56,800.00 | 53,800.00 | 56,600.00 | 56,600.00 | -1.57% | 467,685 |
| Jul 22, 2025 | 53,000.00 | 57,500.00 | 52,300.00 | 57,500.00 | 57,500.00 | 8.49% | 987,301 |
| Jul 21, 2025 | 51,200.00 | 53,800.00 | 50,900.00 | 53,000.00 | 53,000.00 | 4.74% | 404,929 |
| Jul 18, 2025 | 49,600.00 | 50,900.00 | 48,850.00 | 50,600.00 | 50,600.00 | 2.02% | 295,901 |
| Jul 17, 2025 | 49,150.00 | 50,000.00 | 48,800.00 | 49,600.00 | 49,600.00 | 0.40% | 182,965 |
| Jul 16, 2025 | 49,500.00 | 50,600.00 | 48,400.00 | 49,400.00 | 49,400.00 | 1.02% | 406,102 |
| Jul 15, 2025 | 47,750.00 | 49,200.00 | 46,850.00 | 48,900.00 | 48,900.00 | 2.52% | 250,065 |
| Jul 14, 2025 | 46,400.00 | 48,350.00 | 46,050.00 | 47,700.00 | 47,700.00 | 0.74% | 229,735 |
| Jul 11, 2025 | 49,950.00 | 50,300.00 | 47,350.00 | 47,350.00 | 47,350.00 | -3.86% | 492,468 |
| Jul 10, 2025 | 48,600.00 | 50,300.00 | 47,850.00 | 49,250.00 | 49,250.00 | 3.36% | 351,806 |
| Jul 9, 2025 | 47,250.00 | 48,200.00 | 46,550.00 | 47,650.00 | 47,650.00 | 3.81% | 354,700 |
| Jul 8, 2025 | 45,450.00 | 46,700.00 | 44,000.00 | 45,900.00 | 45,900.00 | 3.26% | 427,003 |
| Jul 7, 2025 | 41,650.00 | 44,750.00 | 41,450.00 | 44,450.00 | 44,450.00 | 5.08% | 510,006 |
| Jul 4, 2025 | 44,450.00 | 44,550.00 | 41,100.00 | 42,300.00 | 42,300.00 | -5.05% | 759,162 |
| Jul 3, 2025 | 48,750.00 | 49,150.00 | 43,800.00 | 44,550.00 | 44,550.00 | -8.62% | 1,036,013 |
| Jul 2, 2025 | 50,000.00 | 50,000.00 | 47,550.00 | 48,750.00 | 48,750.00 | -2.50% | 428,863 |
| Jul 1, 2025 | 50,400.00 | 51,000.00 | 49,250.00 | 50,000.00 | 50,000.00 | -0.60% | 296,100 |
| Jun 30, 2025 | 50,000.00 | 51,600.00 | 49,900.00 | 50,300.00 | 50,300.00 | 0.40% | 262,823 |