HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 182,600
-1,800 (-0.98%)
Feb 24, 2026, 3:30 PM KST
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 184,400.00 | 184,500.00 | 178,200.00 | 181,600.00 | - | -1.52% | 69,264 |
| Feb 23, 2026 | 182,900.00 | 186,000.00 | 180,700.00 | 184,400.00 | 184,400.00 | 4.00% | 167,254 |
| Feb 20, 2026 | 174,500.00 | 177,400.00 | 173,500.00 | 177,300.00 | 177,300.00 | 2.31% | 134,233 |
| Feb 19, 2026 | 175,200.00 | 179,500.00 | 172,800.00 | 173,300.00 | 173,300.00 | 1.17% | 200,395 |
| Feb 13, 2026 | 164,600.00 | 176,700.00 | 163,600.00 | 171,300.00 | 171,300.00 | 2.94% | 308,260 |
| Feb 12, 2026 | 167,200.00 | 168,000.00 | 164,100.00 | 166,400.00 | 166,400.00 | -0.30% | 183,093 |
| Feb 11, 2026 | 169,900.00 | 171,400.00 | 165,800.00 | 166,900.00 | 166,900.00 | -1.88% | 140,011 |
| Feb 10, 2026 | 168,800.00 | 172,200.00 | 166,900.00 | 170,100.00 | 170,100.00 | 0.95% | 165,355 |
| Feb 9, 2026 | 168,300.00 | 170,000.00 | 165,300.00 | 168,500.00 | 168,500.00 | 2.68% | 158,596 |
| Feb 6, 2026 | 160,200.00 | 166,100.00 | 158,200.00 | 164,100.00 | 164,100.00 | -1.50% | 171,820 |
| Feb 5, 2026 | 177,500.00 | 178,400.00 | 163,700.00 | 166,600.00 | 166,600.00 | -6.14% | 294,676 |
| Feb 4, 2026 | 183,500.00 | 183,900.00 | 176,600.00 | 177,500.00 | 177,500.00 | -4.26% | 207,000 |
| Feb 3, 2026 | 178,000.00 | 185,400.00 | 177,100.00 | 185,400.00 | 185,400.00 | 6.43% | 142,246 |
| Feb 2, 2026 | 181,500.00 | 184,900.00 | 172,500.00 | 174,200.00 | 174,200.00 | -5.02% | 152,397 |
| Jan 30, 2026 | 183,200.00 | 185,500.00 | 181,500.00 | 183,400.00 | 183,400.00 | -0.81% | 144,963 |
| Jan 29, 2026 | 186,900.00 | 187,000.00 | 180,700.00 | 184,900.00 | 184,900.00 | -0.27% | 270,555 |
| Jan 28, 2026 | 188,600.00 | 191,900.00 | 184,700.00 | 185,400.00 | 185,400.00 | -0.75% | 178,969 |
| Jan 27, 2026 | 186,900.00 | 187,600.00 | 183,200.00 | 186,800.00 | 186,800.00 | 1.19% | 115,934 |
| Jan 26, 2026 | 187,500.00 | 188,000.00 | 184,300.00 | 184,600.00 | 184,600.00 | -1.07% | 73,874 |
| Jan 23, 2026 | 187,100.00 | 191,400.00 | 185,400.00 | 186,600.00 | 186,600.00 | 0.32% | 121,634 |
| Jan 22, 2026 | 185,600.00 | 188,100.00 | 185,400.00 | 186,000.00 | 186,000.00 | 0.05% | 112,342 |
| Jan 21, 2026 | 187,100.00 | 187,900.00 | 184,100.00 | 185,900.00 | 185,900.00 | -2.67% | 147,500 |
| Jan 20, 2026 | 187,600.00 | 191,000.00 | 185,000.00 | 191,000.00 | 191,000.00 | 1.60% | 128,904 |
| Jan 19, 2026 | 189,200.00 | 192,600.00 | 187,800.00 | 188,000.00 | 188,000.00 | -0.84% | 121,459 |
| Jan 16, 2026 | 194,900.00 | 194,900.00 | 187,600.00 | 189,600.00 | 189,600.00 | -2.97% | 176,481 |
| Jan 15, 2026 | 192,600.00 | 195,900.00 | 191,500.00 | 195,400.00 | 195,400.00 | 2.09% | 137,846 |
| Jan 14, 2026 | 201,500.00 | 201,500.00 | 190,400.00 | 191,400.00 | 191,400.00 | -4.11% | 167,378 |
| Jan 13, 2026 | 194,000.00 | 202,000.00 | 193,500.00 | 199,600.00 | 199,600.00 | 3.90% | 254,843 |
| Jan 12, 2026 | 193,500.00 | 196,100.00 | 188,900.00 | 192,100.00 | 192,100.00 | -0.05% | 219,989 |
| Jan 9, 2026 | 185,500.00 | 192,500.00 | 183,000.00 | 192,200.00 | 192,200.00 | 4.40% | 407,501 |
| Jan 8, 2026 | 185,300.00 | 189,000.00 | 180,500.00 | 184,100.00 | 184,100.00 | -3.61% | 2,657,651 |
| Jan 7, 2026 | 191,900.00 | 197,300.00 | 190,500.00 | 191,000.00 | 191,000.00 | -1.85% | 103,123 |
| Jan 6, 2026 | 187,000.00 | 194,600.00 | 185,900.00 | 194,600.00 | 194,600.00 | 5.02% | 116,079 |
| Jan 5, 2026 | 195,200.00 | 195,200.00 | 184,700.00 | 185,300.00 | 185,300.00 | -4.24% | 153,493 |
| Jan 2, 2026 | 193,600.00 | 196,800.00 | 191,800.00 | 193,500.00 | 193,500.00 | - | 74,804 |
| Dec 30, 2025 | 195,100.00 | 196,100.00 | 190,800.00 | 193,500.00 | 193,500.00 | -1.28% | 48,281 |
| Dec 29, 2025 | 190,000.00 | 196,700.00 | 189,100.00 | 196,000.00 | 196,000.00 | 2.14% | 37,698 |
| Dec 26, 2025 | 197,000.00 | 197,700.00 | 191,400.00 | 191,900.00 | 191,900.00 | -2.49% | 38,739 |
| Dec 24, 2025 | 196,000.00 | 198,500.00 | 193,800.00 | 196,800.00 | 196,800.00 | 0.51% | 52,417 |
| Dec 23, 2025 | 196,900.00 | 198,700.00 | 192,700.00 | 195,800.00 | 195,800.00 | -0.31% | 63,941 |
| Dec 22, 2025 | 198,000.00 | 201,500.00 | 195,300.00 | 196,400.00 | 196,400.00 | 0.92% | 66,989 |
| Dec 19, 2025 | 187,700.00 | 194,600.00 | 186,500.00 | 194,600.00 | 194,600.00 | 4.46% | 233,652 |
| Dec 18, 2025 | 185,500.00 | 189,400.00 | 183,300.00 | 186,300.00 | 186,300.00 | -0.96% | 93,570 |
| Dec 17, 2025 | 190,400.00 | 192,300.00 | 187,300.00 | 188,100.00 | 188,100.00 | -0.27% | 99,390 |
| Dec 16, 2025 | 197,500.00 | 198,100.00 | 187,300.00 | 188,600.00 | 188,600.00 | -4.75% | 152,386 |
| Dec 15, 2025 | 201,000.00 | 201,500.00 | 196,300.00 | 198,000.00 | 198,000.00 | -2.46% | 39,689 |
| Dec 12, 2025 | 203,500.00 | 204,000.00 | 200,500.00 | 203,000.00 | 203,000.00 | 1.00% | 67,742 |
| Dec 11, 2025 | 199,800.00 | 202,500.00 | 196,100.00 | 201,000.00 | 201,000.00 | 1.62% | 268,137 |
| Dec 10, 2025 | 203,000.00 | 203,000.00 | 197,800.00 | 197,800.00 | 197,800.00 | -2.08% | 52,333 |
| Dec 9, 2025 | 197,300.00 | 202,000.00 | 196,600.00 | 202,000.00 | 202,000.00 | 2.43% | 123,286 |