HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea · Delayed Price · Currency is KRW 80,200
-700 (-0.87%)
Last updated: May 26, 2026, 2:01 PM KST
HD-Hyundai Marine Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 91,800.00 | 91,800.00 | 84,200.00 | 88,400.00 | 88,400.00 | -2.54% | 408,518 |
| May 11, 2026 | 96,600.00 | 97,500.00 | 90,300.00 | 90,700.00 | 90,700.00 | -4.32% | 372,509 |
| May 8, 2026 | 100,500.00 | 100,900.00 | 93,200.00 | 94,800.00 | 94,800.00 | -5.11% | 354,319 |
| May 7, 2026 | 100,400.00 | 104,700.00 | 97,700.00 | 99,900.00 | 99,900.00 | -0.20% | 352,293 |
| May 6, 2026 | 106,000.00 | 106,000.00 | 99,000.00 | 100,100.00 | 100,100.00 | -6.54% | 462,480 |
| May 4, 2026 | 107,500.00 | 107,800.00 | 104,000.00 | 107,100.00 | 107,100.00 | 1.23% | 218,930 |
| Apr 30, 2026 | 107,800.00 | 109,800.00 | 105,200.00 | 105,800.00 | 105,800.00 | -3.56% | 335,725 |
| Apr 29, 2026 | 105,700.00 | 110,600.00 | 104,400.00 | 109,700.00 | 109,700.00 | 3.39% | 540,937 |
| Apr 28, 2026 | 112,600.00 | 113,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | -8.14% | 589,366 |
| Apr 27, 2026 | 115,400.00 | 118,200.00 | 109,200.00 | 115,500.00 | 115,500.00 | 0.79% | 855,091 |
| Apr 24, 2026 | 98,400.00 | 115,800.00 | 98,100.00 | 114,600.00 | 114,600.00 | 18.88% | 1,839,025 |
| Apr 23, 2026 | 96,900.00 | 97,600.00 | 93,900.00 | 96,400.00 | 96,400.00 | -0.82% | 387,621 |
| Apr 22, 2026 | 95,700.00 | 97,900.00 | 94,300.00 | 97,200.00 | 97,200.00 | 1.14% | 531,881 |
| Apr 21, 2026 | 91,700.00 | 96,800.00 | 89,800.00 | 96,100.00 | 96,100.00 | 6.31% | 572,386 |
| Apr 20, 2026 | 91,000.00 | 93,200.00 | 89,900.00 | 90,400.00 | 90,400.00 | -0.88% | 358,691 |
| Apr 17, 2026 | 86,200.00 | 98,100.00 | 83,200.00 | 91,200.00 | 91,200.00 | 6.67% | 1,340,538 |
| Apr 16, 2026 | 86,100.00 | 86,400.00 | 83,400.00 | 85,500.00 | 85,500.00 | 0.35% | 124,837 |
| Apr 15, 2026 | 87,000.00 | 87,500.00 | 84,800.00 | 85,200.00 | 85,200.00 | -0.35% | 123,247 |
| Apr 14, 2026 | 85,900.00 | 87,900.00 | 84,000.00 | 85,500.00 | 85,500.00 | 1.06% | 169,556 |
| Apr 13, 2026 | 78,000.00 | 85,300.00 | 77,700.00 | 84,600.00 | 84,600.00 | 5.35% | 383,361 |
| Apr 10, 2026 | 80,200.00 | 81,800.00 | 79,100.00 | 80,300.00 | 80,300.00 | 2.42% | 108,104 |
| Apr 9, 2026 | 79,600.00 | 79,600.00 | 77,600.00 | 78,400.00 | 78,400.00 | -1.13% | 94,877 |
| Apr 8, 2026 | 79,300.00 | 80,000.00 | 77,000.00 | 79,300.00 | 79,300.00 | 5.03% | 162,764 |
| Apr 7, 2026 | 75,100.00 | 77,200.00 | 73,500.00 | 75,500.00 | 75,500.00 | 1.75% | 122,300 |
| Apr 6, 2026 | 75,300.00 | 76,800.00 | 72,900.00 | 74,200.00 | 74,200.00 | -2.11% | 141,478 |
| Apr 3, 2026 | 71,800.00 | 78,000.00 | 71,100.00 | 75,800.00 | 75,800.00 | 8.29% | 227,503 |
| Apr 2, 2026 | 73,500.00 | 75,800.00 | 69,300.00 | 70,000.00 | 70,000.00 | -1.96% | 209,703 |
| Apr 1, 2026 | 71,600.00 | 72,200.00 | 69,600.00 | 71,400.00 | 71,400.00 | 3.93% | 208,095 |
| Mar 31, 2026 | 70,400.00 | 72,100.00 | 68,300.00 | 68,700.00 | 68,700.00 | -3.24% | 184,667 |
| Mar 30, 2026 | 71,600.00 | 72,400.00 | 70,400.00 | 71,000.00 | 71,000.00 | -7.43% | 202,159 |
| Mar 27, 2026 | 77,100.00 | 77,500.00 | 73,300.00 | 76,700.00 | 76,700.00 | -2.66% | 250,911 |
| Mar 26, 2026 | 78,300.00 | 84,700.00 | 77,800.00 | 78,800.00 | 78,800.00 | 1.68% | 509,130 |
| Mar 25, 2026 | 76,600.00 | 78,400.00 | 72,700.00 | 77,500.00 | 77,500.00 | 3.06% | 391,519 |
| Mar 24, 2026 | 77,700.00 | 77,700.00 | 72,600.00 | 75,200.00 | 75,200.00 | 2.31% | 87,839 |
| Mar 23, 2026 | 77,500.00 | 78,200.00 | 73,500.00 | 73,500.00 | 73,500.00 | -8.58% | 179,721 |
| Mar 20, 2026 | 78,100.00 | 82,200.00 | 77,700.00 | 80,400.00 | 80,400.00 | 3.61% | 149,514 |
| Mar 19, 2026 | 79,300.00 | 79,700.00 | 77,600.00 | 77,600.00 | 77,600.00 | -3.84% | 134,445 |
| Mar 18, 2026 | 80,800.00 | 81,700.00 | 78,700.00 | 80,700.00 | 80,700.00 | 0.62% | 173,954 |
| Mar 17, 2026 | 80,800.00 | 81,900.00 | 80,200.00 | 80,200.00 | 80,200.00 | 0.38% | 89,384 |
| Mar 16, 2026 | 81,300.00 | 81,600.00 | 79,600.00 | 79,900.00 | 79,900.00 | -1.84% | 107,922 |
| Mar 13, 2026 | 82,100.00 | 83,500.00 | 80,200.00 | 81,400.00 | 81,400.00 | -2.51% | 137,852 |
| Mar 12, 2026 | 80,600.00 | 86,200.00 | 80,500.00 | 83,500.00 | 83,500.00 | 2.45% | 218,617 |