HD Hyundai Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 246,000
+4,000 (1.65%)
At close: Sep 18, 2026
KRX:443060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 243,000.00 | 246,000.00 | 240,500.00 | 246,000.00 | 246,000.00 | 1.65% | 232,392 |
| Sep 17, 2026 | 237,000.00 | 244,500.00 | 236,000.00 | 242,000.00 | 242,000.00 | 2.33% | 72,148 |
| Sep 16, 2026 | 231,000.00 | 239,500.00 | 230,000.00 | 236,500.00 | 236,500.00 | 1.94% | 94,744 |
| Sep 15, 2026 | 234,000.00 | 236,500.00 | 225,500.00 | 232,000.00 | 232,000.00 | -2.93% | 81,109 |
| Sep 14, 2026 | 240,000.00 | 245,500.00 | 230,000.00 | 239,000.00 | 239,000.00 | -3.24% | 183,568 |
| Sep 11, 2026 | 230,000.00 | 254,000.00 | 229,500.00 | 247,000.00 | 247,000.00 | 7.63% | 356,807 |
| Sep 10, 2026 | 206,500.00 | 240,000.00 | 206,500.00 | 229,500.00 | 229,500.00 | 9.03% | 236,267 |
| Sep 9, 2026 | 212,500.00 | 221,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | -0.94% | 173,425 |
| Sep 8, 2026 | 218,500.00 | 218,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | 0.24% | 50,762 |
| Sep 7, 2026 | 215,000.00 | 216,000.00 | 207,500.00 | 212,000.00 | 212,000.00 | 0.71% | 50,435 |
| Sep 4, 2026 | 208,000.00 | 211,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 2.43% | 41,674 |
| Sep 3, 2026 | 199,800.00 | 208,000.00 | 199,800.00 | 205,500.00 | 205,500.00 | 3.27% | 62,019 |
| Sep 2, 2026 | 200,000.00 | 203,500.00 | 198,500.00 | 199,000.00 | 199,000.00 | -1.97% | 63,565 |
| Sep 1, 2026 | 207,000.00 | 209,000.00 | 201,000.00 | 203,000.00 | 203,000.00 | -2.17% | 56,403 |
| Aug 31, 2026 | 219,000.00 | 219,500.00 | 206,500.00 | 207,500.00 | 207,500.00 | -6.11% | 181,580 |
| Aug 28, 2026 | 219,000.00 | 225,000.00 | 215,000.00 | 221,000.00 | 221,000.00 | - | 109,829 |
| 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% | 65,099 |
| 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 |