HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea · Delayed Price · Currency is KRW 50,200
+700 (1.41%)
At close: Sep 4, 2026
HD-Hyundai Marine Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 48,400.00 | 52,300.00 | 47,500.00 | 47,900.00 | 47,900.00 | -0.10% | 324,314 |
| Jul 29, 2026 | 55,700.00 | 56,200.00 | 46,500.00 | 47,950.00 | 47,950.00 | -12.34% | 554,300 |
| Jul 28, 2026 | 63,600.00 | 64,300.00 | 52,400.00 | 54,700.00 | 54,700.00 | -16.62% | 352,663 |
| Jul 27, 2026 | 68,700.00 | 69,500.00 | 63,000.00 | 65,600.00 | 65,600.00 | -2.96% | 271,073 |
| 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% | 233,325 |
| 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% | 294,777 |
| Jul 8, 2026 | 60,000.00 | 61,700.00 | 54,600.00 | 55,900.00 | 55,900.00 | -7.76% | 268,205 |
| 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 |