HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 276,000
-4,500 (-1.60%)
Apr 28, 2026, 3:30 PM KST
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275,000.00 | 280,000.00 | 266,500.00 | 276,000.00 | 276,000.00 | -1.60% | 314,801 |
| Apr 27, 2026 | 266,500.00 | 287,000.00 | 266,500.00 | 280,500.00 | 280,500.00 | 10.65% | 623,593 |
| Apr 24, 2026 | 233,000.00 | 255,000.00 | 230,000.00 | 253,500.00 | 253,500.00 | 11.18% | 627,159 |
| Apr 23, 2026 | 240,500.00 | 240,500.00 | 218,000.00 | 228,000.00 | 228,000.00 | -1.94% | 537,902 |
| Apr 22, 2026 | 225,000.00 | 241,000.00 | 210,000.00 | 232,500.00 | 232,500.00 | 1.09% | 661,490 |
| Apr 21, 2026 | 198,500.00 | 234,000.00 | 195,900.00 | 230,000.00 | 230,000.00 | 17.53% | 718,701 |
| Apr 20, 2026 | 191,200.00 | 197,900.00 | 190,000.00 | 195,700.00 | 195,700.00 | 3.54% | 213,314 |
| Apr 17, 2026 | 181,700.00 | 191,700.00 | 179,700.00 | 189,000.00 | 189,000.00 | 3.96% | 234,964 |
| Apr 16, 2026 | 184,600.00 | 185,400.00 | 180,500.00 | 181,800.00 | 181,800.00 | -1.41% | 217,952 |
| Apr 15, 2026 | 187,000.00 | 188,200.00 | 183,500.00 | 184,400.00 | 184,400.00 | -0.65% | 147,649 |
| Apr 14, 2026 | 187,900.00 | 189,600.00 | 184,200.00 | 185,600.00 | 185,600.00 | 0.54% | 206,962 |
| Apr 13, 2026 | 180,200.00 | 187,200.00 | 180,100.00 | 184,600.00 | 184,600.00 | -0.97% | 76,085 |
| Apr 10, 2026 | 185,400.00 | 188,300.00 | 185,300.00 | 186,400.00 | 186,400.00 | 0.59% | 78,205 |
| Apr 9, 2026 | 178,400.00 | 186,100.00 | 177,800.00 | 185,300.00 | 185,300.00 | 4.81% | 156,396 |
| Apr 8, 2026 | 180,500.00 | 181,900.00 | 174,600.00 | 176,800.00 | 176,800.00 | 2.79% | 95,844 |
| Apr 7, 2026 | 175,600.00 | 178,600.00 | 170,500.00 | 172,000.00 | 172,000.00 | -1.09% | 58,631 |
| Apr 6, 2026 | 177,600.00 | 177,600.00 | 173,200.00 | 173,900.00 | 173,900.00 | -2.52% | 62,232 |
| Apr 3, 2026 | 173,600.00 | 181,300.00 | 173,500.00 | 178,400.00 | 178,400.00 | 4.82% | 59,795 |
| Apr 2, 2026 | 187,900.00 | 188,000.00 | 170,000.00 | 170,200.00 | 170,200.00 | -9.28% | 157,123 |
| Apr 1, 2026 | 184,400.00 | 190,900.00 | 178,100.00 | 187,600.00 | 187,600.00 | 4.45% | 203,186 |
| Mar 31, 2026 | 178,000.00 | 181,700.00 | 174,500.00 | 179,600.00 | 179,600.00 | 0.73% | 126,296 |
| Mar 30, 2026 | 174,100.00 | 178,900.00 | 173,800.00 | 178,300.00 | 178,300.00 | -3.05% | 87,086 |
| Mar 27, 2026 | 174,100.00 | 187,300.00 | 172,300.00 | 183,900.00 | 183,900.00 | 2.79% | 167,431 |
| Mar 26, 2026 | 182,500.00 | 183,100.00 | 176,800.00 | 178,900.00 | 178,900.00 | -1.38% | 61,383 |
| Mar 25, 2026 | 183,600.00 | 183,800.00 | 178,100.00 | 181,400.00 | 181,400.00 | 0.89% | 58,641 |
| Mar 24, 2026 | 177,800.00 | 180,600.00 | 173,600.00 | 179,800.00 | 179,800.00 | 5.89% | 97,397 |
| Mar 23, 2026 | 176,000.00 | 176,100.00 | 169,100.00 | 169,800.00 | 169,800.00 | -7.06% | 79,383 |
| Mar 20, 2026 | 180,100.00 | 185,800.00 | 178,600.00 | 182,700.00 | 182,700.00 | 2.53% | 117,925 |
| Mar 19, 2026 | 177,800.00 | 181,000.00 | 176,800.00 | 178,200.00 | 178,200.00 | -2.84% | 88,210 |
| Mar 18, 2026 | 178,000.00 | 183,900.00 | 176,500.00 | 183,400.00 | 183,400.00 | 3.67% | 115,535 |
| Mar 17, 2026 | 170,400.00 | 181,100.00 | 170,200.00 | 176,900.00 | 176,900.00 | 3.94% | 78,758 |
| Mar 16, 2026 | 172,400.00 | 174,000.00 | 166,300.00 | 170,200.00 | 170,200.00 | -1.68% | 119,446 |
| Mar 13, 2026 | 173,000.00 | 175,500.00 | 171,400.00 | 173,100.00 | 173,100.00 | -2.81% | 84,831 |
| Mar 12, 2026 | 176,300.00 | 180,400.00 | 174,300.00 | 178,100.00 | 178,100.00 | 0.17% | 132,802 |
| Mar 11, 2026 | 169,000.00 | 182,400.00 | 168,100.00 | 177,800.00 | 177,800.00 | 6.85% | 166,817 |
| Mar 10, 2026 | 172,400.00 | 172,400.00 | 164,500.00 | 166,400.00 | 166,400.00 | -1.60% | 108,860 |
| Mar 9, 2026 | 159,600.00 | 170,000.00 | 158,900.00 | 169,100.00 | 169,100.00 | 0.06% | 115,949 |
| Mar 6, 2026 | 170,000.00 | 171,500.00 | 165,200.00 | 169,000.00 | 169,000.00 | -2.37% | 101,425 |
| Mar 5, 2026 | 171,400.00 | 178,200.00 | 167,000.00 | 173,100.00 | 173,100.00 | 8.80% | 179,043 |
| Mar 4, 2026 | 178,200.00 | 178,400.00 | 158,000.00 | 159,100.00 | 159,100.00 | -12.58% | 254,357 |
| Mar 3, 2026 | 184,300.00 | 188,800.00 | 179,800.00 | 182,000.00 | 182,000.00 | -1.25% | 217,320 |
| Feb 27, 2026 | 183,900.00 | 185,400.00 | 182,500.00 | 184,300.00 | 184,300.00 | 0.33% | 364,965 |
| Feb 26, 2026 | 187,600.00 | 188,000.00 | 182,600.00 | 183,700.00 | 183,700.00 | -1.66% | 186,317 |
| Feb 25, 2026 | 185,100.00 | 187,800.00 | 182,800.00 | 186,800.00 | 184,950.00 | 2.30% | 153,923 |
| Feb 24, 2026 | 184,400.00 | 184,500.00 | 178,200.00 | 182,600.00 | 180,791.60 | -0.98% | 125,665 |
| Feb 23, 2026 | 182,900.00 | 186,000.00 | 180,700.00 | 184,400.00 | 182,573.77 | 4.00% | 167,254 |
| Feb 20, 2026 | 174,500.00 | 177,400.00 | 173,500.00 | 177,300.00 | 175,544.08 | 2.31% | 134,233 |
| Feb 19, 2026 | 175,200.00 | 179,500.00 | 172,800.00 | 173,300.00 | 171,583.70 | 1.17% | 200,395 |
| Feb 13, 2026 | 164,600.00 | 176,700.00 | 163,600.00 | 171,300.00 | 169,603.51 | 2.94% | 317,982 |
| Feb 12, 2026 | 167,200.00 | 168,000.00 | 164,100.00 | 166,400.00 | 164,752.03 | -0.30% | 239,795 |