HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 223,000
+6,500 (3.00%)
Jun 29, 2026, 3:30 PM KST
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 218,500.00 | 225,000.00 | 216,500.00 | 223,500.00 | 223,500.00 | 3.57% | 69,769 |
| Jun 26, 2026 | 226,500.00 | 226,500.00 | 206,500.00 | 216,500.00 | 215,800.00 | -4.42% | 208,140 |
| Jun 25, 2026 | 220,000.00 | 235,000.00 | 218,000.00 | 226,500.00 | 225,767.67 | 3.42% | 190,375 |
| Jun 24, 2026 | 207,500.00 | 227,000.00 | 203,500.00 | 219,000.00 | 218,291.92 | 7.09% | 342,833 |
| Jun 23, 2026 | 212,500.00 | 215,000.00 | 203,000.00 | 204,500.00 | 203,838.80 | -2.39% | 207,363 |
| Jun 22, 2026 | 223,500.00 | 223,500.00 | 207,000.00 | 209,500.00 | 208,822.63 | -6.89% | 169,358 |
| Jun 19, 2026 | 238,500.00 | 243,000.00 | 219,500.00 | 225,000.00 | 224,272.52 | -5.86% | 177,185 |
| Jun 18, 2026 | 243,500.00 | 244,500.00 | 236,000.00 | 239,000.00 | 238,227.25 | -3.04% | 306,888 |
| Jun 17, 2026 | 253,500.00 | 264,000.00 | 244,500.00 | 246,500.00 | 245,703.00 | -3.52% | 231,594 |
| Jun 16, 2026 | 254,500.00 | 262,000.00 | 250,500.00 | 255,500.00 | 254,673.90 | 0.20% | 77,782 |
| Jun 15, 2026 | 254,000.00 | 258,000.00 | 248,500.00 | 255,000.00 | 254,175.52 | 3.03% | 221,999 |
| Jun 12, 2026 | 251,000.00 | 262,000.00 | 244,000.00 | 247,500.00 | 246,699.77 | 0.81% | 226,462 |
| Jun 11, 2026 | 226,500.00 | 252,000.00 | 224,000.00 | 245,500.00 | 244,706.24 | 7.21% | 678,935 |
| Jun 10, 2026 | 209,000.00 | 229,500.00 | 207,500.00 | 229,000.00 | 228,259.58 | 9.05% | 217,926 |
| Jun 9, 2026 | 210,000.00 | 217,000.00 | 209,000.00 | 210,000.00 | 209,321.02 | 1.20% | 124,881 |
| Jun 8, 2026 | 203,000.00 | 216,500.00 | 200,000.00 | 207,500.00 | 206,829.10 | -6.53% | 117,829 |
| Jun 5, 2026 | 222,500.00 | 227,000.00 | 215,000.00 | 222,000.00 | 221,282.22 | 0.91% | 164,446 |
| Jun 4, 2026 | 229,000.00 | 240,500.00 | 218,500.00 | 220,000.00 | 219,288.68 | -3.08% | 373,897 |
| Jun 2, 2026 | 227,000.00 | 231,500.00 | 216,000.00 | 227,000.00 | 226,266.05 | -2.58% | 265,848 |
| Jun 1, 2026 | 224,000.00 | 239,000.00 | 216,500.00 | 233,000.00 | 232,246.65 | 4.02% | 326,034 |
| May 29, 2026 | 230,000.00 | 231,000.00 | 220,500.00 | 224,000.00 | 223,275.75 | -0.88% | 1,723,142 |
| May 28, 2026 | 235,000.00 | 241,000.00 | 220,000.00 | 226,000.00 | 225,269.28 | -6.22% | 328,371 |
| May 27, 2026 | 252,000.00 | 260,500.00 | 237,000.00 | 241,000.00 | 240,220.79 | -6.04% | 242,912 |
| May 26, 2026 | 243,000.00 | 260,500.00 | 243,000.00 | 256,500.00 | 255,670.67 | 4.48% | 283,546 |
| May 22, 2026 | 242,000.00 | 250,000.00 | 232,500.00 | 245,500.00 | 244,706.24 | 6.74% | 178,847 |
| May 21, 2026 | 228,000.00 | 234,000.00 | 224,000.00 | 230,000.00 | 229,256.35 | 3.60% | 166,011 |
| May 20, 2026 | 221,000.00 | 230,500.00 | 213,500.00 | 222,000.00 | 221,282.22 | 1.83% | 251,049 |
| May 19, 2026 | 221,000.00 | 234,000.00 | 216,500.00 | 218,000.00 | 217,295.15 | -1.36% | 287,593 |
| May 18, 2026 | 211,000.00 | 227,000.00 | 204,000.00 | 221,000.00 | 220,285.45 | 2.55% | 220,427 |
| May 15, 2026 | 223,500.00 | 230,000.00 | 208,500.00 | 215,500.00 | 214,803.23 | -2.93% | 394,222 |
| May 14, 2026 | 230,000.00 | 231,500.00 | 218,500.00 | 222,000.00 | 221,282.22 | -4.31% | 229,603 |
| May 13, 2026 | 248,000.00 | 248,000.00 | 225,000.00 | 232,000.00 | 231,249.88 | -6.64% | 369,779 |
| May 12, 2026 | 254,500.00 | 262,500.00 | 240,000.00 | 248,500.00 | 247,696.54 | -3.31% | 234,385 |
| May 11, 2026 | 242,000.00 | 271,000.00 | 237,500.00 | 257,000.00 | 256,169.05 | 6.86% | 411,917 |
| May 8, 2026 | 266,500.00 | 272,000.00 | 235,000.00 | 240,500.00 | 239,722.40 | -10.46% | 535,063 |
| May 7, 2026 | 258,000.00 | 272,500.00 | 254,000.00 | 269,500.00 | 267,731.55 | 3.45% | 285,033 |
| May 6, 2026 | 264,000.00 | 267,000.00 | 251,500.00 | 260,500.00 | 258,790.61 | -3.34% | 352,628 |
| May 4, 2026 | 275,500.00 | 280,000.00 | 265,500.00 | 269,500.00 | 267,731.55 | 1.51% | 218,394 |
| Apr 30, 2026 | 266,000.00 | 269,500.00 | 259,000.00 | 265,500.00 | 263,757.80 | -1.12% | 241,143 |
| Apr 29, 2026 | 268,500.00 | 283,000.00 | 264,500.00 | 268,500.00 | 266,738.11 | -2.72% | 563,921 |
| Apr 28, 2026 | 275,000.00 | 280,000.00 | 266,500.00 | 276,000.00 | 274,188.89 | -1.60% | 314,818 |
| Apr 27, 2026 | 266,500.00 | 287,000.00 | 266,500.00 | 280,500.00 | 278,659.37 | 10.65% | 623,593 |
| Apr 24, 2026 | 233,000.00 | 255,000.00 | 230,000.00 | 253,500.00 | 251,836.54 | 11.18% | 627,159 |
| Apr 23, 2026 | 240,500.00 | 240,500.00 | 218,000.00 | 228,000.00 | 226,503.87 | -1.94% | 1,836,058 |
| Apr 22, 2026 | 225,000.00 | 241,000.00 | 210,000.00 | 232,500.00 | 230,974.34 | 1.09% | 661,490 |
| Apr 21, 2026 | 198,500.00 | 234,000.00 | 195,900.00 | 230,000.00 | 228,490.75 | 17.53% | 718,701 |
| Apr 20, 2026 | 191,200.00 | 197,900.00 | 190,000.00 | 195,700.00 | 194,415.82 | 3.54% | 213,314 |
| Apr 17, 2026 | 181,700.00 | 191,700.00 | 179,700.00 | 189,000.00 | 187,759.79 | 3.96% | 243,788 |
| Apr 16, 2026 | 184,600.00 | 185,400.00 | 180,500.00 | 181,800.00 | 180,607.03 | -1.41% | 217,952 |
| Apr 15, 2026 | 187,000.00 | 188,200.00 | 183,500.00 | 184,400.00 | 183,189.97 | -0.65% | 147,650 |