HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea · Delayed Price · Currency is KRW 67,600
-100 (-0.15%)
At close: Jul 24, 2026
HD-Hyundai Marine Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 66,700.00 | 70,000.00 | 66,200.00 | 67,600.00 | 67,600.00 | -0.15% | 228,096 |
| Jul 23, 2026 | 64,000.00 | 68,300.00 | 63,000.00 | 67,700.00 | 67,700.00 | 4.80% | 331,671 |
| Jul 22, 2026 | 59,500.00 | 67,400.00 | 59,500.00 | 64,600.00 | 64,600.00 | 11.00% | 373,440 |
| Jul 21, 2026 | 53,000.00 | 59,050.00 | 52,500.00 | 58,200.00 | 58,200.00 | 10.02% | 245,815 |
| Jul 20, 2026 | 56,900.00 | 57,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -8.16% | 131,774 |
| Jul 16, 2026 | 58,400.00 | 58,900.00 | 55,500.00 | 57,600.00 | 57,600.00 | -1.20% | 156,610 |
| Jul 15, 2026 | 57,100.00 | 60,300.00 | 54,200.00 | 58,300.00 | 58,300.00 | 5.23% | 426,043 |
| Jul 14, 2026 | 59,700.00 | 62,100.00 | 53,600.00 | 55,400.00 | 55,400.00 | -7.05% | 231,732 |
| Jul 13, 2026 | 62,200.00 | 63,900.00 | 57,700.00 | 59,600.00 | 59,600.00 | -3.25% | 196,005 |
| Jul 10, 2026 | 55,300.00 | 63,400.00 | 55,300.00 | 61,600.00 | 61,600.00 | 13.03% | 280,269 |
| Jul 9, 2026 | 56,100.00 | 60,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | -2.50% | 294,772 |
| Jul 8, 2026 | 60,000.00 | 61,700.00 | 54,600.00 | 55,900.00 | 55,900.00 | -7.76% | 268,003 |
| Jul 7, 2026 | 60,100.00 | 63,100.00 | 58,400.00 | 60,600.00 | 60,600.00 | -4.11% | 166,720 |
| Jul 6, 2026 | 65,500.00 | 69,500.00 | 61,100.00 | 63,200.00 | 63,200.00 | -3.51% | 242,532 |
| Jul 3, 2026 | 64,700.00 | 68,800.00 | 61,700.00 | 65,500.00 | 65,500.00 | 3.31% | 384,238 |
| Jul 2, 2026 | 68,900.00 | 69,600.00 | 62,700.00 | 63,400.00 | 63,400.00 | -7.85% | 252,789 |
| Jul 1, 2026 | 60,200.00 | 69,500.00 | 59,200.00 | 68,800.00 | 68,800.00 | 17.41% | 497,986 |
| Jun 30, 2026 | 60,700.00 | 61,500.00 | 57,800.00 | 58,600.00 | 58,600.00 | -0.51% | 151,221 |
| Jun 29, 2026 | 55,600.00 | 59,200.00 | 55,600.00 | 58,900.00 | 58,900.00 | 6.32% | 151,990 |
| Jun 26, 2026 | 59,700.00 | 59,700.00 | 53,900.00 | 55,400.00 | 55,400.00 | -7.67% | 202,579 |
| Jun 25, 2026 | 61,300.00 | 62,600.00 | 59,000.00 | 60,000.00 | 60,000.00 | -0.99% | 111,656 |
| Jun 24, 2026 | 59,800.00 | 61,400.00 | 58,000.00 | 60,600.00 | 60,600.00 | 1.34% | 160,904 |
| Jun 23, 2026 | 64,500.00 | 66,100.00 | 59,800.00 | 59,800.00 | 59,800.00 | -8.28% | 277,979 |
| Jun 22, 2026 | 67,500.00 | 68,100.00 | 64,500.00 | 65,200.00 | 65,200.00 | -3.26% | 146,035 |
| Jun 19, 2026 | 68,800.00 | 69,600.00 | 65,300.00 | 67,400.00 | 67,400.00 | -2.03% | 230,266 |
| Jun 18, 2026 | 74,100.00 | 74,700.00 | 68,800.00 | 68,800.00 | 68,800.00 | -8.63% | 324,225 |
| Jun 17, 2026 | 73,400.00 | 78,400.00 | 72,400.00 | 75,300.00 | 75,300.00 | 4.58% | 327,945 |
| Jun 16, 2026 | 72,100.00 | 73,900.00 | 70,400.00 | 72,000.00 | 72,000.00 | 1.41% | 157,272 |
| Jun 15, 2026 | 70,100.00 | 71,900.00 | 69,100.00 | 71,000.00 | 71,000.00 | 7.58% | 154,574 |
| Jun 12, 2026 | 65,500.00 | 68,500.00 | 63,600.00 | 66,000.00 | 66,000.00 | 5.94% | 228,898 |
| Jun 11, 2026 | 61,500.00 | 62,300.00 | 60,000.00 | 62,300.00 | 62,300.00 | -1.89% | 184,807 |
| Jun 10, 2026 | 62,000.00 | 64,600.00 | 60,000.00 | 63,500.00 | 63,500.00 | 1.44% | 129,239 |
| Jun 9, 2026 | 59,900.00 | 63,400.00 | 59,900.00 | 62,600.00 | 62,600.00 | 4.68% | 152,831 |
| Jun 8, 2026 | 60,100.00 | 62,400.00 | 59,500.00 | 59,800.00 | 59,800.00 | -9.12% | 223,917 |
| Jun 5, 2026 | 66,200.00 | 67,700.00 | 63,500.00 | 65,800.00 | 65,800.00 | -2.23% | 166,767 |
| Jun 4, 2026 | 68,200.00 | 68,300.00 | 65,900.00 | 67,300.00 | 67,300.00 | 3.22% | 161,964 |
| Jun 2, 2026 | 68,400.00 | 69,000.00 | 64,000.00 | 65,200.00 | 65,200.00 | -6.59% | 279,134 |
| Jun 1, 2026 | 70,000.00 | 72,400.00 | 69,000.00 | 69,800.00 | 69,800.00 | -1.83% | 194,045 |
| May 29, 2026 | 74,400.00 | 74,500.00 | 69,800.00 | 71,100.00 | 71,100.00 | -2.87% | 269,483 |
| May 28, 2026 | 77,000.00 | 77,700.00 | 70,200.00 | 73,200.00 | 73,200.00 | -4.69% | 322,586 |
| May 27, 2026 | 81,000.00 | 81,900.00 | 76,400.00 | 76,800.00 | 76,800.00 | -5.07% | 279,814 |
| May 26, 2026 | 83,500.00 | 83,500.00 | 79,100.00 | 80,900.00 | 80,900.00 | - | 298,266 |
| May 22, 2026 | 78,300.00 | 82,800.00 | 76,300.00 | 80,900.00 | 80,900.00 | 5.75% | 363,725 |
| May 21, 2026 | 78,000.00 | 78,000.00 | 75,500.00 | 76,500.00 | 76,500.00 | 3.66% | 310,479 |
| May 20, 2026 | 76,100.00 | 77,200.00 | 71,700.00 | 73,800.00 | 73,800.00 | -1.20% | 323,036 |
| May 19, 2026 | 78,700.00 | 79,400.00 | 72,600.00 | 74,700.00 | 74,700.00 | -2.73% | 333,121 |
| May 18, 2026 | 78,300.00 | 79,200.00 | 73,200.00 | 76,800.00 | 76,800.00 | -3.03% | 273,366 |
| May 15, 2026 | 86,400.00 | 86,600.00 | 77,600.00 | 79,200.00 | 79,200.00 | -5.94% | 333,129 |
| May 14, 2026 | 88,000.00 | 88,300.00 | 82,900.00 | 84,200.00 | 84,200.00 | -3.11% | 283,892 |
| May 13, 2026 | 90,400.00 | 90,500.00 | 85,700.00 | 86,900.00 | 86,900.00 | -1.70% | 241,130 |