HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 183,400
-1,500 (-0.81%)
At close: Jan 30, 2026
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 183,200.00 | 185,500.00 | 181,500.00 | 183,400.00 | 183,400.00 | -0.81% | 144,961 |
| Jan 29, 2026 | 186,900.00 | 187,000.00 | 180,700.00 | 184,900.00 | 184,900.00 | -0.27% | 269,779 |
| Jan 28, 2026 | 188,600.00 | 191,900.00 | 184,700.00 | 185,400.00 | 185,400.00 | -0.75% | 161,078 |
| Jan 27, 2026 | 186,900.00 | 187,600.00 | 183,200.00 | 186,800.00 | 186,800.00 | 1.19% | 115,929 |
| 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% | 120,254 |
| Jan 22, 2026 | 185,600.00 | 188,100.00 | 185,400.00 | 186,000.00 | 186,000.00 | 0.05% | 112,340 |
| Jan 21, 2026 | 187,100.00 | 187,900.00 | 184,100.00 | 185,900.00 | 185,900.00 | -2.67% | 147,493 |
| Jan 20, 2026 | 187,600.00 | 191,000.00 | 185,000.00 | 191,000.00 | 191,000.00 | 1.60% | 127,904 |
| Jan 19, 2026 | 189,200.00 | 192,600.00 | 187,800.00 | 188,000.00 | 188,000.00 | -0.84% | 115,459 |
| Jan 16, 2026 | 194,900.00 | 194,900.00 | 187,600.00 | 189,600.00 | 189,600.00 | -2.97% | 176,480 |
| 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% | 242,171 |
| Jan 12, 2026 | 193,500.00 | 196,100.00 | 188,900.00 | 192,100.00 | 192,100.00 | -0.05% | 219,935 |
| Jan 9, 2026 | 185,500.00 | 192,500.00 | 183,000.00 | 192,200.00 | 192,200.00 | 4.40% | 405,760 |
| 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% | 105,657 |
| 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% | 37,647 |
| 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 |
| Dec 8, 2025 | 195,000.00 | 198,500.00 | 193,600.00 | 197,200.00 | 197,200.00 | 1.18% | 97,243 |
| Dec 5, 2025 | 188,600.00 | 194,900.00 | 186,700.00 | 194,900.00 | 194,900.00 | 3.34% | 86,597 |
| Dec 4, 2025 | 188,900.00 | 189,900.00 | 186,200.00 | 188,600.00 | 188,600.00 | 0.43% | 100,170 |
| Dec 3, 2025 | 183,400.00 | 188,400.00 | 181,500.00 | 187,800.00 | 187,800.00 | 3.36% | 109,149 |
| Dec 2, 2025 | 181,700.00 | 182,700.00 | 179,900.00 | 181,700.00 | 181,700.00 | 0.11% | 103,359 |
| Dec 1, 2025 | 187,100.00 | 187,100.00 | 179,600.00 | 181,500.00 | 181,500.00 | -2.47% | 108,357 |
| Nov 28, 2025 | 195,100.00 | 195,300.00 | 184,500.00 | 186,100.00 | 186,100.00 | -4.37% | 165,496 |
| Nov 27, 2025 | 200,000.00 | 200,000.00 | 193,700.00 | 194,600.00 | 194,600.00 | -2.60% | 107,682 |
| Nov 26, 2025 | 193,400.00 | 199,800.00 | 193,000.00 | 199,800.00 | 199,800.00 | 6.39% | 279,247 |
| 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% | 1,683,057 |
| 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 |