HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 214,500
-5,500 (-2.50%)
At close: Sep 9, 2025
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 222,500.00 | 224,000.00 | 216,500.00 | 220,000.00 | 220,000.00 | - | 78,917 |
| Sep 5, 2025 | 203,500.00 | 220,000.00 | 202,000.00 | 220,000.00 | 220,000.00 | 7.58% | 221,488 |
| Sep 4, 2025 | 200,500.00 | 207,500.00 | 200,000.00 | 204,500.00 | 204,500.00 | 0.99% | 95,530 |
| Sep 3, 2025 | 204,000.00 | 209,000.00 | 201,500.00 | 202,500.00 | 202,500.00 | -1.94% | 65,051 |
| Sep 2, 2025 | 205,000.00 | 208,500.00 | 201,500.00 | 206,500.00 | 206,500.00 | 1.23% | 48,288 |
| Sep 1, 2025 | 213,000.00 | 214,000.00 | 203,000.00 | 204,000.00 | 204,000.00 | -4.23% | 97,222 |
| Aug 29, 2025 | 211,500.00 | 217,500.00 | 209,000.00 | 213,000.00 | 213,000.00 | 0.47% | 118,401 |
| Aug 28, 2025 | 206,500.00 | 215,000.00 | 200,500.00 | 212,000.00 | 212,000.00 | 1.44% | 161,005 |
| Aug 27, 2025 | 198,700.00 | 210,000.00 | 197,300.00 | 209,000.00 | 209,000.00 | 4.81% | 272,517 |
| Aug 26, 2025 | 200,500.00 | 201,000.00 | 189,700.00 | 199,400.00 | 199,400.00 | 0.91% | 157,333 |
| Aug 25, 2025 | 192,000.00 | 198,200.00 | 190,500.00 | 197,600.00 | 197,600.00 | 4.72% | 127,736 |
| Aug 22, 2025 | 189,100.00 | 191,600.00 | 186,700.00 | 188,700.00 | 188,700.00 | 0.32% | 69,415 |
| Aug 21, 2025 | 188,500.00 | 190,300.00 | 187,500.00 | 188,100.00 | 188,100.00 | 0.64% | 62,378 |
| Aug 20, 2025 | 183,300.00 | 188,000.00 | 181,300.00 | 186,900.00 | 186,900.00 | - | 56,674 |
| Aug 19, 2025 | 192,400.00 | 193,500.00 | 184,000.00 | 186,900.00 | 186,900.00 | -3.61% | 166,183 |
| Aug 18, 2025 | 195,100.00 | 196,700.00 | 192,100.00 | 193,900.00 | 193,900.00 | -1.47% | 100,843 |
| Aug 14, 2025 | 194,900.00 | 199,400.00 | 194,800.00 | 196,800.00 | 196,800.00 | 1.03% | 88,846 |
| Aug 13, 2025 | 195,600.00 | 200,000.00 | 191,900.00 | 194,800.00 | 194,800.00 | 0.62% | 88,730 |
| Aug 12, 2025 | 196,200.00 | 202,000.00 | 193,000.00 | 193,600.00 | 193,600.00 | -2.27% | 79,801 |
| Aug 11, 2025 | 207,000.00 | 207,000.00 | 196,500.00 | 198,100.00 | 198,100.00 | -3.37% | 107,790 |
| Aug 8, 2025 | 207,000.00 | 212,000.00 | 202,500.00 | 205,000.00 | 205,000.00 | -1.68% | 127,547 |
| Aug 7, 2025 | 207,500.00 | 209,500.00 | 204,000.00 | 208,500.00 | 208,500.00 | 1.21% | 91,574 |
| Aug 6, 2025 | 199,600.00 | 209,000.00 | 198,600.00 | 206,000.00 | 206,000.00 | 2.23% | 88,214 |
| Aug 5, 2025 | 196,900.00 | 202,000.00 | 194,500.00 | 201,500.00 | 201,500.00 | 2.54% | 81,420 |
| Aug 4, 2025 | 189,900.00 | 197,700.00 | 187,300.00 | 196,500.00 | 196,500.00 | 1.81% | 65,550 |
| Aug 1, 2025 | 202,000.00 | 204,500.00 | 190,200.00 | 193,000.00 | 193,000.00 | -5.62% | 121,462 |
| Jul 31, 2025 | 198,700.00 | 207,500.00 | 192,000.00 | 204,500.00 | 204,500.00 | 5.14% | 193,554 |
| Jul 30, 2025 | 192,500.00 | 197,300.00 | 191,300.00 | 194,500.00 | 194,500.00 | 1.30% | 72,924 |
| Jul 29, 2025 | 192,500.00 | 193,300.00 | 189,300.00 | 192,000.00 | 192,000.00 | -0.26% | 102,033 |
| Jul 28, 2025 | 203,000.00 | 203,500.00 | 190,700.00 | 192,500.00 | 192,500.00 | -2.53% | 115,205 |
| Jul 25, 2025 | 188,100.00 | 197,500.00 | 184,100.00 | 197,500.00 | 197,500.00 | 6.64% | 183,402 |
| Jul 24, 2025 | 184,700.00 | 194,000.00 | 181,300.00 | 185,200.00 | 185,200.00 | 1.09% | 198,103 |
| Jul 23, 2025 | 187,400.00 | 188,500.00 | 181,100.00 | 183,200.00 | 183,200.00 | -1.51% | 58,590 |
| Jul 22, 2025 | 185,700.00 | 189,500.00 | 184,100.00 | 186,000.00 | 186,000.00 | 0.49% | 142,729 |
| Jul 21, 2025 | 178,600.00 | 186,300.00 | 178,500.00 | 185,100.00 | 185,100.00 | 3.99% | 147,926 |
| Jul 18, 2025 | 180,500.00 | 182,100.00 | 176,200.00 | 178,000.00 | 178,000.00 | -0.45% | 89,426 |
| Jul 17, 2025 | 178,400.00 | 184,700.00 | 177,500.00 | 178,800.00 | 178,800.00 | 1.19% | 113,512 |
| Jul 16, 2025 | 180,200.00 | 181,400.00 | 176,200.00 | 176,700.00 | 176,700.00 | -1.34% | 163,664 |
| Jul 15, 2025 | 183,500.00 | 183,900.00 | 174,600.00 | 179,100.00 | 179,100.00 | -2.82% | 171,560 |
| Jul 14, 2025 | 187,500.00 | 190,700.00 | 183,300.00 | 184,300.00 | 184,300.00 | -2.28% | 101,892 |
| Jul 11, 2025 | 193,000.00 | 194,600.00 | 187,400.00 | 188,600.00 | 188,600.00 | -2.48% | 117,451 |
| Jul 10, 2025 | 194,200.00 | 199,600.00 | 192,800.00 | 193,400.00 | 193,400.00 | -1.12% | 81,461 |
| Jul 9, 2025 | 190,600.00 | 198,400.00 | 187,000.00 | 195,600.00 | 195,600.00 | 2.95% | 81,552 |
| Jul 8, 2025 | 190,600.00 | 192,100.00 | 186,200.00 | 190,000.00 | 190,000.00 | 0.80% | 83,942 |
| Jul 7, 2025 | 184,000.00 | 191,600.00 | 182,600.00 | 188,500.00 | 188,500.00 | 0.05% | 56,988 |
| Jul 4, 2025 | 197,500.00 | 198,400.00 | 188,000.00 | 188,400.00 | 188,400.00 | -5.33% | 117,458 |
| Jul 3, 2025 | 203,000.00 | 204,000.00 | 198,900.00 | 199,000.00 | 199,000.00 | -1.49% | 75,616 |
| Jul 2, 2025 | 204,500.00 | 209,000.00 | 198,500.00 | 202,000.00 | 202,000.00 | -3.12% | 86,437 |
| Jul 1, 2025 | 207,000.00 | 216,000.00 | 206,500.00 | 208,500.00 | 208,500.00 | 1.46% | 147,887 |
| Jun 30, 2025 | 203,000.00 | 209,000.00 | 201,500.00 | 205,500.00 | 205,500.00 | 1.48% | 91,692 |