HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea · Delayed Price · Currency is KRW 40,150
-2,750 (-6.41%)
Oct 15, 2026, 11:10 AM KST
HD-Hyundai Marine Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 40,950.00 | 41,850.00 | 39,200.00 | 40,150.00 | 40,150.00 | -6.41% | 94,914 |
| Oct 14, 2026 | 40,350.00 | 44,250.00 | 40,000.00 | 42,900.00 | 42,900.00 | 6.32% | 292,373 |
| Oct 13, 2026 | 39,300.00 | 40,650.00 | 37,400.00 | 40,350.00 | 40,350.00 | -0.49% | 258,008 |
| Oct 12, 2026 | 42,350.00 | 42,750.00 | 40,400.00 | 40,550.00 | 40,550.00 | -5.26% | 211,408 |
| Oct 8, 2026 | 44,700.00 | 44,750.00 | 42,550.00 | 42,800.00 | 42,800.00 | -4.89% | 267,121 |
| Oct 7, 2026 | 47,700.00 | 47,700.00 | 44,800.00 | 45,000.00 | 45,000.00 | -4.46% | 231,119 |
| Oct 6, 2026 | 49,400.00 | 49,400.00 | 47,050.00 | 47,100.00 | 47,100.00 | -4.07% | 211,934 |
| Oct 2, 2026 | 48,600.00 | 49,200.00 | 48,050.00 | 49,100.00 | 49,100.00 | 1.87% | 98,826 |
| Oct 1, 2026 | 48,550.00 | 48,700.00 | 47,400.00 | 48,200.00 | 48,200.00 | -0.82% | 104,296 |
| Sep 30, 2026 | 48,000.00 | 50,100.00 | 48,000.00 | 48,600.00 | 48,600.00 | 2.97% | 215,663 |
| Sep 29, 2026 | 48,950.00 | 49,000.00 | 46,500.00 | 47,200.00 | 47,200.00 | -3.87% | 257,729 |
| Sep 28, 2026 | 49,150.00 | 49,850.00 | 48,500.00 | 49,100.00 | 49,100.00 | 0.20% | 104,662 |
| Sep 23, 2026 | 50,000.00 | 50,000.00 | 48,450.00 | 49,000.00 | 49,000.00 | -2.20% | 197,580 |
| Sep 22, 2026 | 51,300.00 | 51,300.00 | 49,750.00 | 50,100.00 | 50,100.00 | -1.96% | 190,253 |
| Sep 21, 2026 | 51,700.00 | 51,800.00 | 50,600.00 | 51,100.00 | 51,100.00 | -2.67% | 107,371 |
| Sep 18, 2026 | 51,600.00 | 52,500.00 | 50,100.00 | 52,500.00 | 52,500.00 | 2.14% | 298,802 |
| Sep 17, 2026 | 49,200.00 | 52,300.00 | 49,200.00 | 51,400.00 | 51,400.00 | 5.44% | 227,091 |
| Sep 16, 2026 | 49,750.00 | 50,000.00 | 48,450.00 | 48,750.00 | 48,750.00 | -2.01% | 166,309 |
| Sep 15, 2026 | 51,200.00 | 51,400.00 | 49,300.00 | 49,750.00 | 49,750.00 | -5.24% | 193,794 |
| Sep 14, 2026 | 52,200.00 | 53,200.00 | 51,000.00 | 52,500.00 | 52,500.00 | - | 177,380 |
| Sep 11, 2026 | 50,100.00 | 53,600.00 | 49,650.00 | 52,500.00 | 52,500.00 | 1.94% | 173,635 |
| Sep 10, 2026 | 51,800.00 | 53,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | -2.46% | 251,731 |
| Sep 9, 2026 | 50,900.00 | 54,100.00 | 50,900.00 | 52,800.00 | 52,800.00 | 5.18% | 188,916 |
| Sep 8, 2026 | 51,900.00 | 52,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | -1.95% | 98,362 |
| Sep 7, 2026 | 50,400.00 | 51,300.00 | 49,800.00 | 51,200.00 | 51,200.00 | 1.99% | 82,518 |
| Sep 4, 2026 | 49,950.00 | 50,500.00 | 49,550.00 | 50,200.00 | 50,200.00 | 1.41% | 65,818 |
| Sep 3, 2026 | 49,600.00 | 50,700.00 | 48,450.00 | 49,500.00 | 49,500.00 | 1.12% | 125,504 |
| Sep 2, 2026 | 50,300.00 | 50,800.00 | 48,800.00 | 48,950.00 | 48,950.00 | -6.41% | 160,436 |
| Sep 1, 2026 | 51,700.00 | 54,100.00 | 50,500.00 | 52,300.00 | 52,300.00 | 0.38% | 151,306 |
| Aug 31, 2026 | 51,700.00 | 52,200.00 | 50,100.00 | 52,100.00 | 52,100.00 | -1.88% | 124,548 |
| Aug 28, 2026 | 53,900.00 | 56,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | -0.93% | 195,652 |
| Aug 27, 2026 | 53,300.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1.32% | 73,140 |
| Aug 26, 2026 | 52,400.00 | 53,500.00 | 51,400.00 | 52,900.00 | 52,900.00 | 1.54% | 101,722 |
| Aug 25, 2026 | 49,800.00 | 52,400.00 | 48,300.00 | 52,100.00 | 52,100.00 | 3.99% | 172,059 |
| Aug 24, 2026 | 49,650.00 | 51,400.00 | 48,350.00 | 50,100.00 | 50,100.00 | 0.80% | 161,416 |
| Aug 21, 2026 | 51,800.00 | 52,200.00 | 49,600.00 | 49,700.00 | 49,700.00 | -7.10% | 262,139 |
| Aug 20, 2026 | 54,500.00 | 56,100.00 | 53,100.00 | 53,500.00 | 53,500.00 | -1.11% | 117,598 |
| Aug 19, 2026 | 53,300.00 | 55,000.00 | 51,100.00 | 54,100.00 | 54,100.00 | -1.99% | 147,210 |
| Aug 18, 2026 | 57,400.00 | 57,500.00 | 54,100.00 | 55,200.00 | 55,200.00 | -5.15% | 268,488 |
| Aug 14, 2026 | 59,000.00 | 60,100.00 | 57,100.00 | 58,200.00 | 58,200.00 | 0.34% | 165,046 |
| Aug 13, 2026 | 57,900.00 | 61,800.00 | 57,300.00 | 58,000.00 | 58,000.00 | 1.05% | 265,484 |
| Aug 12, 2026 | 57,000.00 | 58,200.00 | 55,100.00 | 57,400.00 | 57,400.00 | 1.23% | 127,914 |
| Aug 11, 2026 | 58,000.00 | 59,100.00 | 56,400.00 | 56,700.00 | 56,700.00 | -4.22% | 151,943 |
| Aug 10, 2026 | 55,800.00 | 59,700.00 | 55,600.00 | 59,200.00 | 59,200.00 | 7.25% | 198,224 |
| Aug 7, 2026 | 56,100.00 | 56,300.00 | 53,200.00 | 55,200.00 | 55,200.00 | -2.13% | 181,286 |
| Aug 6, 2026 | 58,000.00 | 59,500.00 | 55,800.00 | 56,400.00 | 56,400.00 | -4.73% | 155,357 |
| Aug 5, 2026 | 54,000.00 | 60,100.00 | 53,000.00 | 59,200.00 | 59,200.00 | 12.55% | 314,369 |
| Aug 4, 2026 | 49,950.00 | 52,700.00 | 49,550.00 | 52,600.00 | 52,600.00 | 5.20% | 263,496 |
| Aug 3, 2026 | 48,800.00 | 51,600.00 | 47,050.00 | 50,000.00 | 50,000.00 | 1.11% | 294,320 |
| Jul 31, 2026 | 50,000.00 | 51,000.00 | 47,200.00 | 49,450.00 | 49,450.00 | 3.24% | 734,155 |