HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 198,100
-2,900 (-1.44%)
Jul 20, 2026, 3:30 PM KST
KRX:443060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 205,500.00 | 206,000.00 | 192,400.00 | 198,100.00 | 198,100.00 | -1.44% | 145,691 |
| Jul 16, 2026 | 203,500.00 | 206,000.00 | 198,200.00 | 201,000.00 | 201,000.00 | -0.50% | 113,085 |
| Jul 15, 2026 | 196,500.00 | 210,500.00 | 194,100.00 | 202,000.00 | 202,000.00 | 4.39% | 102,707 |
| Jul 14, 2026 | 197,000.00 | 199,000.00 | 186,200.00 | 193,500.00 | 193,500.00 | -0.05% | 145,915 |
| Jul 13, 2026 | 199,100.00 | 202,500.00 | 187,600.00 | 193,600.00 | 193,600.00 | -1.83% | 150,887 |
| Jul 10, 2026 | 192,000.00 | 203,000.00 | 192,000.00 | 197,200.00 | 197,200.00 | 4.17% | 158,583 |
| Jul 9, 2026 | 197,900.00 | 203,500.00 | 187,700.00 | 189,300.00 | 189,300.00 | -4.20% | 183,514 |
| Jul 8, 2026 | 202,000.00 | 202,000.00 | 193,500.00 | 197,600.00 | 197,600.00 | -1.69% | 232,570 |
| Jul 7, 2026 | 204,500.00 | 204,500.00 | 196,300.00 | 201,000.00 | 201,000.00 | -3.37% | 168,489 |
| Jul 6, 2026 | 217,500.00 | 220,000.00 | 199,100.00 | 208,000.00 | 208,000.00 | -3.70% | 127,425 |
| Jul 3, 2026 | 221,500.00 | 224,000.00 | 210,500.00 | 216,000.00 | 216,000.00 | -0.69% | 125,605 |
| Jul 2, 2026 | 224,000.00 | 228,000.00 | 215,500.00 | 217,500.00 | 217,500.00 | -3.76% | 102,081 |
| Jul 1, 2026 | 226,000.00 | 232,500.00 | 221,500.00 | 226,000.00 | 226,000.00 | 0.67% | 138,013 |
| Jun 30, 2026 | 225,000.00 | 235,500.00 | 217,500.00 | 224,500.00 | 224,500.00 | 0.67% | 134,022 |
| Jun 29, 2026 | 218,500.00 | 225,000.00 | 216,500.00 | 223,000.00 | 223,000.00 | 3.00% | 100,752 |
| Jun 26, 2026 | 226,500.00 | 226,500.00 | 206,500.00 | 216,500.00 | 216,500.00 | -4.42% | 208,140 |
| Jun 25, 2026 | 220,000.00 | 235,000.00 | 218,000.00 | 226,500.00 | 226,500.00 | 3.42% | 190,375 |
| Jun 24, 2026 | 207,500.00 | 227,000.00 | 203,500.00 | 219,000.00 | 219,000.00 | 7.09% | 342,833 |
| Jun 23, 2026 | 212,500.00 | 215,000.00 | 203,000.00 | 204,500.00 | 204,500.00 | -2.39% | 207,363 |
| Jun 22, 2026 | 223,500.00 | 223,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | -6.89% | 169,358 |
| Jun 19, 2026 | 238,500.00 | 243,000.00 | 219,500.00 | 225,000.00 | 225,000.00 | -5.86% | 177,185 |
| Jun 18, 2026 | 243,500.00 | 244,500.00 | 236,000.00 | 239,000.00 | 239,000.00 | -3.04% | 306,888 |
| Jun 17, 2026 | 253,500.00 | 264,000.00 | 244,500.00 | 246,500.00 | 246,500.00 | -3.52% | 231,594 |
| Jun 16, 2026 | 254,500.00 | 262,000.00 | 250,500.00 | 255,500.00 | 255,500.00 | 0.20% | 77,782 |
| Jun 15, 2026 | 254,000.00 | 258,000.00 | 248,500.00 | 255,000.00 | 255,000.00 | 3.03% | 221,999 |
| Jun 12, 2026 | 251,000.00 | 262,000.00 | 244,000.00 | 247,500.00 | 247,500.00 | 0.81% | 226,462 |
| Jun 11, 2026 | 226,500.00 | 252,000.00 | 224,000.00 | 245,500.00 | 245,500.00 | 7.21% | 678,935 |
| Jun 10, 2026 | 209,000.00 | 229,500.00 | 207,500.00 | 229,000.00 | 229,000.00 | 9.05% | 217,926 |
| Jun 9, 2026 | 210,000.00 | 217,000.00 | 209,000.00 | 210,000.00 | 210,000.00 | 1.20% | 124,881 |
| Jun 8, 2026 | 203,000.00 | 216,500.00 | 200,000.00 | 207,500.00 | 207,500.00 | -6.53% | 117,829 |
| Jun 5, 2026 | 222,500.00 | 227,000.00 | 215,000.00 | 222,000.00 | 222,000.00 | 0.91% | 164,446 |
| Jun 4, 2026 | 229,000.00 | 240,500.00 | 218,500.00 | 220,000.00 | 220,000.00 | -3.08% | 373,897 |
| Jun 2, 2026 | 227,000.00 | 231,500.00 | 216,000.00 | 227,000.00 | 227,000.00 | -2.58% | 265,848 |
| Jun 1, 2026 | 224,000.00 | 239,000.00 | 216,500.00 | 233,000.00 | 233,000.00 | 4.02% | 326,034 |
| May 29, 2026 | 230,000.00 | 231,000.00 | 220,500.00 | 224,000.00 | 224,000.00 | -0.88% | 1,723,142 |
| May 28, 2026 | 235,000.00 | 241,000.00 | 220,000.00 | 226,000.00 | 226,000.00 | -6.22% | 328,371 |
| May 27, 2026 | 252,000.00 | 260,500.00 | 237,000.00 | 241,000.00 | 241,000.00 | -6.04% | 242,912 |
| May 26, 2026 | 243,000.00 | 260,500.00 | 243,000.00 | 256,500.00 | 256,500.00 | 4.48% | 283,546 |
| May 22, 2026 | 242,000.00 | 250,000.00 | 232,500.00 | 245,500.00 | 245,500.00 | 6.74% | 178,847 |
| May 21, 2026 | 228,000.00 | 234,000.00 | 224,000.00 | 230,000.00 | 230,000.00 | 3.60% | 166,011 |
| May 20, 2026 | 221,000.00 | 230,500.00 | 213,500.00 | 222,000.00 | 222,000.00 | 1.83% | 251,049 |
| May 19, 2026 | 221,000.00 | 234,000.00 | 216,500.00 | 218,000.00 | 218,000.00 | -1.36% | 287,593 |
| May 18, 2026 | 211,000.00 | 227,000.00 | 204,000.00 | 221,000.00 | 221,000.00 | 2.55% | 220,427 |
| May 15, 2026 | 223,500.00 | 230,000.00 | 208,500.00 | 215,500.00 | 215,500.00 | -2.93% | 394,222 |
| May 14, 2026 | 230,000.00 | 231,500.00 | 218,500.00 | 222,000.00 | 222,000.00 | -4.31% | 229,603 |
| May 13, 2026 | 248,000.00 | 248,000.00 | 225,000.00 | 232,000.00 | 232,000.00 | -6.64% | 369,779 |
| May 12, 2026 | 254,500.00 | 262,500.00 | 240,000.00 | 248,500.00 | 248,500.00 | -3.31% | 234,385 |
| May 11, 2026 | 242,000.00 | 271,000.00 | 237,500.00 | 257,000.00 | 257,000.00 | 6.86% | 411,917 |
| May 8, 2026 | 266,500.00 | 272,000.00 | 235,000.00 | 240,500.00 | 240,500.00 | -10.46% | 535,063 |
| May 7, 2026 | 258,000.00 | 272,500.00 | 254,000.00 | 269,500.00 | 268,600.00 | 3.45% | 285,033 |