HD Hyundai Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 221,000
0.00 (0.00%)
At close: Aug 28, 2026
KRX:443060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 219,000.00 | 225,000.00 | 215,000.00 | 221,000.00 | 221,000.00 | - | 104,329 |
| Aug 27, 2026 | 222,500.00 | 227,000.00 | 219,000.00 | 221,000.00 | 221,000.00 | 0.23% | 57,117 |
| Aug 26, 2026 | 210,000.00 | 222,000.00 | 207,500.00 | 220,500.00 | 220,500.00 | 6.01% | 62,116 |
| Aug 25, 2026 | 204,000.00 | 209,000.00 | 199,100.00 | 208,000.00 | 208,000.00 | 0.73% | 66,049 |
| Aug 24, 2026 | 197,500.00 | 208,000.00 | 195,500.00 | 206,500.00 | 206,500.00 | 4.45% | 92,993 |
| Aug 21, 2026 | 199,200.00 | 205,500.00 | 196,100.00 | 197,700.00 | 197,700.00 | -2.61% | 87,347 |
| Aug 20, 2026 | 207,000.00 | 211,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | -3.10% | 92,919 |
| Aug 19, 2026 | 197,400.00 | 214,000.00 | 196,700.00 | 209,500.00 | 209,500.00 | 2.70% | 79,074 |
| Aug 18, 2026 | 195,400.00 | 210,000.00 | 195,400.00 | 204,000.00 | 204,000.00 | 3.66% | 105,441 |
| Aug 14, 2026 | 199,000.00 | 203,500.00 | 194,600.00 | 196,800.00 | 196,800.00 | -1.85% | 124,077 |
| Aug 13, 2026 | 200,000.00 | 204,000.00 | 193,800.00 | 200,500.00 | 200,500.00 | 0.25% | 91,171 |
| Aug 12, 2026 | 201,000.00 | 203,000.00 | 196,600.00 | 200,000.00 | 200,000.00 | - | 57,653 |
| Aug 11, 2026 | 203,000.00 | 209,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -2.20% | 39,587 |
| Aug 10, 2026 | 196,900.00 | 207,500.00 | 196,900.00 | 204,500.00 | 204,500.00 | 4.60% | 66,156 |
| Aug 7, 2026 | 193,900.00 | 197,000.00 | 190,500.00 | 196,400.00 | 195,500.00 | 0.31% | 40,600 |
| Aug 6, 2026 | 192,300.00 | 195,900.00 | 188,200.00 | 195,800.00 | 194,902.75 | 1.40% | 56,740 |
| Aug 5, 2026 | 185,000.00 | 196,800.00 | 185,000.00 | 193,100.00 | 192,215.12 | 4.43% | 86,147 |
| Aug 4, 2026 | 181,800.00 | 185,800.00 | 180,300.00 | 184,900.00 | 184,052.70 | 1.09% | 128,660 |
| Aug 3, 2026 | 181,000.00 | 185,000.00 | 178,200.00 | 182,900.00 | 182,061.86 | -0.60% | 63,366 |
| Jul 31, 2026 | 184,500.00 | 187,700.00 | 179,100.00 | 184,000.00 | 183,156.82 | 1.83% | 171,393 |
| Jul 30, 2026 | 181,300.00 | 189,500.00 | 178,000.00 | 180,700.00 | 179,871.95 | -0.28% | 147,586 |
| Jul 29, 2026 | 194,000.00 | 194,800.00 | 175,000.00 | 181,200.00 | 180,369.65 | -5.63% | 128,861 |
| Jul 28, 2026 | 201,000.00 | 201,000.00 | 190,000.00 | 192,000.00 | 191,120.16 | -6.80% | 84,933 |
| Jul 27, 2026 | 214,000.00 | 214,500.00 | 203,000.00 | 206,000.00 | 205,056.01 | -1.67% | 37,716 |
| Jul 24, 2026 | 212,000.00 | 217,500.00 | 206,000.00 | 209,500.00 | 208,539.97 | -2.56% | 47,217 |
| Jul 23, 2026 | 199,500.00 | 220,000.00 | 199,500.00 | 215,000.00 | 214,014.77 | 7.23% | 85,469 |
| Jul 22, 2026 | 188,000.00 | 205,500.00 | 187,900.00 | 200,500.00 | 199,581.21 | 8.79% | 114,540 |
| Jul 21, 2026 | 192,000.00 | 195,700.00 | 180,900.00 | 184,300.00 | 183,455.45 | -6.97% | 160,335 |
| Jul 20, 2026 | 205,500.00 | 206,000.00 | 192,400.00 | 198,100.00 | 197,192.21 | -1.44% | 145,691 |
| Jul 16, 2026 | 203,500.00 | 206,000.00 | 198,200.00 | 201,000.00 | 200,078.92 | -0.50% | 113,085 |
| Jul 15, 2026 | 196,500.00 | 210,500.00 | 194,100.00 | 202,000.00 | 201,074.34 | 4.39% | 113,435 |
| Jul 14, 2026 | 197,000.00 | 199,000.00 | 186,200.00 | 193,500.00 | 192,613.29 | -0.05% | 183,180 |
| Jul 13, 2026 | 199,100.00 | 202,500.00 | 187,600.00 | 193,600.00 | 192,712.83 | -1.83% | 150,887 |
| Jul 10, 2026 | 192,000.00 | 203,000.00 | 192,000.00 | 197,200.00 | 196,296.33 | 4.17% | 158,583 |
| Jul 9, 2026 | 197,900.00 | 203,500.00 | 187,700.00 | 189,300.00 | 188,432.54 | -4.20% | 197,095 |
| Jul 8, 2026 | 202,000.00 | 202,000.00 | 193,500.00 | 197,600.00 | 196,694.50 | -1.69% | 232,570 |
| Jul 7, 2026 | 204,500.00 | 204,500.00 | 196,300.00 | 201,000.00 | 200,078.92 | -3.37% | 168,489 |
| Jul 6, 2026 | 217,500.00 | 220,000.00 | 199,100.00 | 208,000.00 | 207,046.84 | -3.70% | 131,415 |
| Jul 3, 2026 | 221,500.00 | 224,000.00 | 210,500.00 | 216,000.00 | 215,010.18 | -0.69% | 125,605 |
| Jul 2, 2026 | 224,000.00 | 228,000.00 | 215,500.00 | 217,500.00 | 216,503.31 | -3.76% | 102,081 |
| Jul 1, 2026 | 226,000.00 | 232,500.00 | 221,500.00 | 226,000.00 | 224,964.36 | 0.67% | 138,013 |
| Jun 30, 2026 | 225,000.00 | 235,500.00 | 217,500.00 | 224,500.00 | 223,471.23 | 0.67% | 134,022 |
| Jun 29, 2026 | 218,500.00 | 225,000.00 | 216,500.00 | 223,000.00 | 221,978.11 | 3.00% | 100,752 |
| Jun 26, 2026 | 226,500.00 | 226,500.00 | 206,500.00 | 216,500.00 | 215,507.89 | -4.42% | 208,140 |
| Jun 25, 2026 | 220,000.00 | 235,000.00 | 218,000.00 | 226,500.00 | 225,462.07 | 3.42% | 190,375 |
| Jun 24, 2026 | 207,500.00 | 227,000.00 | 203,500.00 | 219,000.00 | 217,996.44 | 7.09% | 342,833 |
| Jun 23, 2026 | 212,500.00 | 215,000.00 | 203,000.00 | 204,500.00 | 203,562.88 | -2.39% | 207,363 |
| Jun 22, 2026 | 223,500.00 | 223,500.00 | 207,000.00 | 209,500.00 | 208,539.97 | -6.89% | 169,358 |
| Jun 19, 2026 | 238,500.00 | 243,000.00 | 219,500.00 | 225,000.00 | 223,968.94 | -5.86% | 177,185 |
| Jun 18, 2026 | 243,500.00 | 244,500.00 | 236,000.00 | 239,000.00 | 237,904.79 | -3.04% | 306,888 |