HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 225,000
+4,000 (1.81%)
At close: Oct 2, 2025
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 220,500.00 | 226,500.00 | 213,500.00 | 225,000.00 | 225,000.00 | 1.81% | 108,915 |
| 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% | 82,447 |
| Sep 29, 2025 | 205,500.00 | 207,000.00 | 201,000.00 | 205,000.00 | 205,000.00 | 0.74% | 38,955 |
| Sep 26, 2025 | 215,000.00 | 215,500.00 | 202,500.00 | 203,500.00 | 203,500.00 | -5.35% | 68,027 |
| Sep 25, 2025 | 212,000.00 | 218,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | 2.14% | 103,178 |
| Sep 24, 2025 | 207,000.00 | 212,500.00 | 204,500.00 | 210,500.00 | 210,500.00 | 2.18% | 99,918 |
| Sep 23, 2025 | 203,000.00 | 207,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | 1.23% | 50,942 |
| Sep 22, 2025 | 209,000.00 | 210,500.00 | 202,500.00 | 203,500.00 | 203,500.00 | -3.10% | 91,169 |
| Sep 19, 2025 | 207,500.00 | 210,000.00 | 207,500.00 | 210,000.00 | 210,000.00 | - | 40,362 |
| Sep 18, 2025 | 211,000.00 | 213,000.00 | 207,250.00 | 210,000.00 | 210,000.00 | -0.47% | 77,372 |
| Sep 17, 2025 | 215,000.00 | 215,000.00 | 208,500.00 | 211,000.00 | 211,000.00 | 0.24% | 71,759 |
| Sep 16, 2025 | 210,000.00 | 215,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | 0.48% | 52,899 |
| Sep 15, 2025 | 211,000.00 | 214,000.00 | 208,000.00 | 209,500.00 | 209,500.00 | -2.56% | 75,553 |
| Sep 12, 2025 | 219,500.00 | 227,500.00 | 211,500.00 | 215,000.00 | 215,000.00 | -2.05% | 78,982 |
| Sep 11, 2025 | 219,000.00 | 219,500.00 | 215,000.00 | 219,500.00 | 219,500.00 | 0.92% | 45,635 |
| Sep 10, 2025 | 214,000.00 | 221,000.00 | 214,000.00 | 217,500.00 | 217,500.00 | 1.16% | 52,093 |
| Sep 9, 2025 | 221,000.00 | 223,000.00 | 213,500.00 | 215,000.00 | 215,000.00 | -2.27% | 109,216 |
| Sep 8, 2025 | 222,500.00 | 224,000.00 | 216,500.00 | 220,000.00 | 220,000.00 | - | 82,164 |
| 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 |