HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 218,000
-3,000 (-1.36%)
May 19, 2026, 3:30 PM KST
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -10.76% | 535,063 |
| May 7, 2026 | 258,000.00 | 272,500.00 | 254,000.00 | 269,500.00 | 268,600.00 | 3.45% | 285,033 |
| May 6, 2026 | 264,000.00 | 267,000.00 | 251,500.00 | 260,500.00 | 259,630.06 | -3.34% | 352,628 |
| May 4, 2026 | 275,500.00 | 280,000.00 | 265,500.00 | 269,500.00 | 268,600.00 | 1.51% | 218,394 |
| Apr 30, 2026 | 266,000.00 | 269,500.00 | 259,000.00 | 265,500.00 | 264,613.36 | -1.12% | 241,143 |
| Apr 29, 2026 | 268,500.00 | 283,000.00 | 264,500.00 | 268,500.00 | 267,603.34 | -2.72% | 563,921 |
| Apr 28, 2026 | 275,000.00 | 280,000.00 | 266,500.00 | 276,000.00 | 275,078.29 | -1.60% | 314,818 |
| Apr 27, 2026 | 266,500.00 | 287,000.00 | 266,500.00 | 280,500.00 | 279,563.27 | 10.65% | 623,593 |
| Apr 24, 2026 | 233,000.00 | 255,000.00 | 230,000.00 | 253,500.00 | 252,653.43 | 11.18% | 627,159 |
| Apr 23, 2026 | 240,500.00 | 240,500.00 | 218,000.00 | 228,000.00 | 227,238.59 | -1.94% | 1,836,058 |
| Apr 22, 2026 | 225,000.00 | 241,000.00 | 210,000.00 | 232,500.00 | 231,723.56 | 1.09% | 661,490 |
| Apr 21, 2026 | 198,500.00 | 234,000.00 | 195,900.00 | 230,000.00 | 229,231.91 | 17.53% | 718,701 |
| Apr 20, 2026 | 191,200.00 | 197,900.00 | 190,000.00 | 195,700.00 | 195,046.46 | 3.54% | 213,314 |
| Apr 17, 2026 | 181,700.00 | 191,700.00 | 179,700.00 | 189,000.00 | 188,368.83 | 3.96% | 243,788 |
| Apr 16, 2026 | 184,600.00 | 185,400.00 | 180,500.00 | 181,800.00 | 181,192.88 | -1.41% | 217,952 |
| Apr 15, 2026 | 187,000.00 | 188,200.00 | 183,500.00 | 184,400.00 | 183,784.19 | -0.65% | 147,650 |
| Apr 14, 2026 | 187,900.00 | 189,600.00 | 184,200.00 | 185,600.00 | 184,980.19 | 0.54% | 206,962 |
| Apr 13, 2026 | 180,200.00 | 187,200.00 | 180,100.00 | 184,600.00 | 183,983.53 | -0.97% | 87,385 |
| Apr 10, 2026 | 185,400.00 | 188,300.00 | 185,300.00 | 186,400.00 | 185,777.51 | 0.59% | 78,205 |
| Apr 9, 2026 | 178,400.00 | 186,100.00 | 177,800.00 | 185,300.00 | 184,681.19 | 4.81% | 156,396 |
| Apr 8, 2026 | 180,500.00 | 181,900.00 | 174,600.00 | 176,800.00 | 176,209.57 | 2.79% | 95,844 |
| Apr 7, 2026 | 175,600.00 | 178,600.00 | 170,500.00 | 172,000.00 | 171,425.60 | -1.09% | 58,631 |
| Apr 6, 2026 | 177,600.00 | 177,600.00 | 173,200.00 | 173,900.00 | 173,319.26 | -2.52% | 62,232 |
| Apr 3, 2026 | 173,600.00 | 181,300.00 | 173,500.00 | 178,400.00 | 177,804.23 | 4.82% | 59,795 |
| Apr 2, 2026 | 187,900.00 | 188,000.00 | 170,000.00 | 170,200.00 | 169,631.61 | -9.28% | 157,123 |
| Apr 1, 2026 | 184,400.00 | 190,900.00 | 178,100.00 | 187,600.00 | 186,973.51 | 4.45% | 215,968 |
| Mar 31, 2026 | 178,000.00 | 181,700.00 | 174,500.00 | 179,600.00 | 179,000.22 | 0.73% | 126,296 |
| Mar 30, 2026 | 174,100.00 | 178,900.00 | 173,800.00 | 178,300.00 | 177,704.56 | -3.05% | 87,099 |
| Mar 27, 2026 | 174,100.00 | 187,300.00 | 172,300.00 | 183,900.00 | 183,285.86 | 2.79% | 167,431 |
| Mar 26, 2026 | 182,500.00 | 183,100.00 | 176,800.00 | 178,900.00 | 178,302.56 | -1.38% | 65,753 |
| Mar 25, 2026 | 183,600.00 | 183,800.00 | 178,100.00 | 181,400.00 | 180,794.21 | 0.89% | 58,641 |
| Mar 24, 2026 | 177,800.00 | 180,600.00 | 173,600.00 | 179,800.00 | 179,199.55 | 5.89% | 124,816 |
| Mar 23, 2026 | 176,000.00 | 176,100.00 | 169,100.00 | 169,800.00 | 169,232.95 | -7.06% | 79,383 |
| Mar 20, 2026 | 180,100.00 | 185,800.00 | 178,600.00 | 182,700.00 | 182,089.87 | 2.53% | 121,413 |
| Mar 19, 2026 | 177,800.00 | 181,000.00 | 176,800.00 | 178,200.00 | 177,604.90 | -2.84% | 88,210 |
| Mar 18, 2026 | 178,000.00 | 183,900.00 | 176,500.00 | 183,400.00 | 182,787.53 | 3.67% | 115,535 |
| Mar 17, 2026 | 170,400.00 | 181,100.00 | 170,200.00 | 176,900.00 | 176,309.24 | 3.94% | 78,758 |
| Mar 16, 2026 | 172,400.00 | 174,000.00 | 166,300.00 | 170,200.00 | 169,631.61 | -1.68% | 119,446 |
| Mar 13, 2026 | 173,000.00 | 175,500.00 | 171,400.00 | 173,100.00 | 172,521.93 | -2.81% | 84,831 |
| Mar 12, 2026 | 176,300.00 | 180,400.00 | 174,300.00 | 178,100.00 | 177,505.23 | 0.17% | 132,802 |
| Mar 11, 2026 | 169,000.00 | 182,400.00 | 168,100.00 | 177,800.00 | 177,206.23 | 6.85% | 166,817 |
| Mar 10, 2026 | 172,400.00 | 172,400.00 | 164,500.00 | 166,400.00 | 165,844.30 | -1.60% | 112,861 |
| Mar 9, 2026 | 159,600.00 | 170,000.00 | 158,900.00 | 169,100.00 | 168,535.29 | 0.06% | 115,949 |
| Mar 6, 2026 | 170,000.00 | 171,500.00 | 165,200.00 | 169,000.00 | 168,435.62 | -2.37% | 101,425 |