HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 196,400
-3,400 (-1.70%)
Last updated: Nov 27, 2025, 9:54 AM KST
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 193,400.00 | 199,800.00 | 193,000.00 | 199,800.00 | 199,800.00 | 6.39% | 279,099 |
| Nov 25, 2025 | 209,500.00 | 213,000.00 | 187,000.00 | 187,800.00 | 187,800.00 | -9.49% | 236,662 |
| Nov 24, 2025 | 207,500.00 | 208,000.00 | 196,200.00 | 207,500.00 | 207,500.00 | 1.72% | 1,638,375 |
| Nov 21, 2025 | 210,000.00 | 210,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | -3.32% | 79,678 |
| Nov 20, 2025 | 206,500.00 | 213,000.00 | 205,500.00 | 211,000.00 | 211,000.00 | 4.20% | 105,944 |
| Nov 19, 2025 | 203,000.00 | 204,500.00 | 191,600.00 | 202,500.00 | 202,500.00 | 1.25% | 186,920 |
| Nov 18, 2025 | 208,000.00 | 209,500.00 | 200,000.00 | 200,000.00 | 200,000.00 | -4.53% | 152,597 |
| Nov 17, 2025 | 215,500.00 | 216,000.00 | 208,500.00 | 209,500.00 | 209,500.00 | -2.10% | 139,860 |
| Nov 14, 2025 | 215,500.00 | 224,000.00 | 209,000.00 | 214,000.00 | 214,000.00 | -1.61% | 433,128 |
| Nov 13, 2025 | 216,000.00 | 222,500.00 | 213,000.00 | 217,500.00 | 217,500.00 | - | 129,265 |
| Nov 12, 2025 | 222,500.00 | 225,000.00 | 215,500.00 | 217,500.00 | 217,500.00 | -2.47% | 83,664 |
| Nov 11, 2025 | 228,000.00 | 233,000.00 | 222,500.00 | 223,000.00 | 223,000.00 | -2.19% | 64,201 |
| Nov 10, 2025 | 223,500.00 | 229,500.00 | 221,500.00 | 228,000.00 | 228,000.00 | 3.64% | 61,208 |
| Nov 7, 2025 | 221,000.00 | 227,500.00 | 214,500.00 | 220,000.00 | 220,000.00 | -3.72% | 121,674 |
| Nov 6, 2025 | 242,000.00 | 246,000.00 | 223,000.00 | 228,500.00 | 228,500.00 | -2.35% | 143,235 |
| Nov 5, 2025 | 243,000.00 | 243,000.00 | 225,500.00 | 234,000.00 | 234,000.00 | -4.49% | 112,509 |
| Nov 4, 2025 | 243,000.00 | 248,000.00 | 237,500.00 | 245,000.00 | 245,000.00 | 1.45% | 95,914 |
| Nov 3, 2025 | 241,500.00 | 250,000.00 | 239,500.00 | 241,500.00 | 241,500.00 | 0.42% | 100,396 |
| Oct 31, 2025 | 242,500.00 | 243,500.00 | 235,000.00 | 240,500.00 | 240,500.00 | -1.64% | 143,548 |
| Oct 30, 2025 | 246,500.00 | 255,500.00 | 243,000.00 | 244,500.00 | 244,500.00 | -0.61% | 104,025 |
| Oct 29, 2025 | 257,000.00 | 257,000.00 | 239,000.00 | 246,000.00 | 246,000.00 | -2.77% | 113,614 |
| Oct 28, 2025 | 250,500.00 | 255,000.00 | 249,000.00 | 253,000.00 | 253,000.00 | 1.00% | 98,552 |
| Oct 27, 2025 | 246,000.00 | 252,000.00 | 243,500.00 | 250,500.00 | 250,500.00 | 3.94% | 77,135 |
| Oct 24, 2025 | 238,500.00 | 245,000.00 | 236,500.00 | 241,000.00 | 241,000.00 | 2.12% | 64,712 |
| Oct 23, 2025 | 241,500.00 | 246,000.00 | 232,000.00 | 236,000.00 | 236,000.00 | -4.45% | 123,034 |
| Oct 22, 2025 | 248,000.00 | 248,500.00 | 238,500.00 | 247,000.00 | 247,000.00 | 2.07% | 77,970 |
| Oct 21, 2025 | 227,000.00 | 246,500.00 | 227,000.00 | 242,000.00 | 242,000.00 | 6.14% | 165,341 |
| Oct 20, 2025 | 228,000.00 | 230,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | - | 70,326 |
| Oct 17, 2025 | 233,000.00 | 233,000.00 | 226,500.00 | 228,000.00 | 228,000.00 | -1.72% | 92,284 |
| Oct 16, 2025 | 235,000.00 | 238,000.00 | 227,000.00 | 232,000.00 | 232,000.00 | -0.85% | 76,684 |
| Oct 15, 2025 | 233,000.00 | 238,500.00 | 232,000.00 | 234,000.00 | 234,000.00 | 0.65% | 55,429 |
| Oct 14, 2025 | 236,500.00 | 247,500.00 | 228,000.00 | 232,500.00 | 232,500.00 | -2.92% | 169,178 |
| Oct 13, 2025 | 223,000.00 | 240,000.00 | 220,000.00 | 239,500.00 | 239,500.00 | 6.68% | 185,551 |
| Oct 10, 2025 | 221,500.00 | 229,500.00 | 216,000.00 | 224,500.00 | 224,500.00 | -0.22% | 74,921 |
| Oct 2, 2025 | 220,500.00 | 226,500.00 | 213,500.00 | 225,000.00 | 225,000.00 | 1.81% | 112,788 |
| Oct 1, 2025 | 210,000.00 | 225,000.00 | 209,500.00 | 221,000.00 | 221,000.00 | 5.24% | 198,529 |
| Sep 30, 2025 | 203,500.00 | 211,000.00 | 202,500.00 | 210,000.00 | 210,000.00 | 2.44% | 90,101 |
| Sep 29, 2025 | 205,500.00 | 207,000.00 | 201,000.00 | 205,000.00 | 205,000.00 | 0.74% | 42,050 |
| Sep 26, 2025 | 215,000.00 | 215,500.00 | 202,500.00 | 203,500.00 | 202,800.00 | -5.35% | 68,027 |
| Sep 25, 2025 | 212,000.00 | 218,500.00 | 210,000.00 | 215,000.00 | 214,260.44 | 2.14% | 103,178 |
| Sep 24, 2025 | 207,000.00 | 212,500.00 | 204,500.00 | 210,500.00 | 209,775.92 | 2.18% | 99,918 |
| Sep 23, 2025 | 203,000.00 | 207,000.00 | 202,000.00 | 206,000.00 | 205,291.40 | 1.23% | 50,942 |
| Sep 22, 2025 | 209,000.00 | 210,500.00 | 202,500.00 | 203,500.00 | 202,800.00 | -3.10% | 91,169 |
| Sep 19, 2025 | 207,500.00 | 210,000.00 | 207,500.00 | 210,000.00 | 209,277.64 | 0.48% | 40,362 |
| Sep 18, 2025 | 211,000.00 | 213,000.00 | 207,250.00 | 209,000.00 | 208,281.08 | -0.95% | 77,372 |
| Sep 17, 2025 | 215,000.00 | 215,000.00 | 208,500.00 | 211,000.00 | 210,274.20 | 0.24% | 71,759 |
| Sep 16, 2025 | 210,000.00 | 215,000.00 | 209,500.00 | 210,500.00 | 209,775.92 | 0.48% | 52,899 |
| Sep 15, 2025 | 211,000.00 | 214,000.00 | 208,000.00 | 209,500.00 | 208,779.36 | -2.56% | 75,553 |
| Sep 12, 2025 | 219,500.00 | 227,500.00 | 211,500.00 | 215,000.00 | 214,260.44 | -2.05% | 78,982 |
| Sep 11, 2025 | 219,000.00 | 219,500.00 | 215,000.00 | 219,500.00 | 218,744.96 | 0.92% | 45,635 |