HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea · Delayed Price · Currency is KRW 40,000
+400 (1.01%)
Nov 4, 2026, 3:30 PM KST
HD-Hyundai Marine Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 39,300.00 | 41,350.00 | 37,550.00 | 40,000.00 | 40,000.00 | 1.01% | 204,677 |
| Nov 3, 2026 | 40,500.00 | 41,450.00 | 39,200.00 | 39,600.00 | 39,600.00 | -4.58% | 225,697 |
| Nov 2, 2026 | 35,050.00 | 42,150.00 | 35,000.00 | 41,500.00 | 41,500.00 | 16.74% | 543,546 |
| Oct 30, 2026 | 35,400.00 | 36,100.00 | 34,550.00 | 35,550.00 | 35,550.00 | -2.60% | 241,311 |
| Oct 29, 2026 | 39,950.00 | 39,950.00 | 35,600.00 | 36,500.00 | 36,500.00 | -10.32% | 561,504 |
| Oct 28, 2026 | 36,100.00 | 45,350.00 | 35,950.00 | 40,700.00 | 40,700.00 | 14.49% | 1,654,126 |
| Oct 27, 2026 | 35,250.00 | 36,900.00 | 35,250.00 | 35,550.00 | 35,550.00 | 1.72% | 186,232 |
| Oct 26, 2026 | 35,350.00 | 36,600.00 | 34,850.00 | 34,950.00 | 34,950.00 | -3.32% | 138,411 |
| Oct 23, 2026 | 36,500.00 | 36,600.00 | 35,150.00 | 36,150.00 | 36,150.00 | -3.47% | 172,634 |
| Oct 22, 2026 | 38,550.00 | 38,900.00 | 37,050.00 | 37,450.00 | 37,450.00 | -4.10% | 149,891 |
| Oct 21, 2026 | 39,350.00 | 40,200.00 | 38,200.00 | 39,050.00 | 39,050.00 | 0.13% | 139,068 |
| Oct 20, 2026 | 41,100.00 | 41,250.00 | 38,550.00 | 39,000.00 | 39,000.00 | -7.03% | 185,819 |
| Oct 19, 2026 | 39,050.00 | 42,000.00 | 39,050.00 | 41,950.00 | 41,950.00 | 2.32% | 106,503 |
| Oct 16, 2026 | 40,800.00 | 42,450.00 | 40,450.00 | 41,000.00 | 41,000.00 | 1.86% | 148,032 |
| Oct 15, 2026 | 40,950.00 | 41,850.00 | 39,200.00 | 40,250.00 | 40,250.00 | -6.18% | 273,251 |
| Oct 14, 2026 | 40,350.00 | 44,250.00 | 40,000.00 | 42,900.00 | 42,900.00 | 6.32% | 308,967 |
| Oct 13, 2026 | 39,300.00 | 40,650.00 | 37,400.00 | 40,350.00 | 40,350.00 | -0.49% | 265,570 |
| Oct 12, 2026 | 42,350.00 | 42,750.00 | 40,400.00 | 40,550.00 | 40,550.00 | -5.26% | 223,086 |
| 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 |