HD Hyundai Marine Solution CO.,LTD. (KRX:443060)
South Korea · Delayed Price · Currency is KRW 164,600
-10,200 (-5.84%)
Oct 29, 2026, 3:30 PM KST
KRX:443060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 170,100.00 | 172,500.00 | 164,000.00 | 164,600.00 | 164,600.00 | -5.84% | 122,670 |
| Oct 28, 2026 | 186,000.00 | 189,400.00 | 171,000.00 | 174,800.00 | 174,800.00 | -1.08% | 205,130 |
| Oct 27, 2026 | 169,700.00 | 186,500.00 | 169,700.00 | 176,700.00 | 176,700.00 | 4.19% | 152,492 |
| Oct 26, 2026 | 195,900.00 | 198,500.00 | 158,600.00 | 169,600.00 | 169,600.00 | -13.69% | 363,936 |
| Oct 23, 2026 | 200,500.00 | 200,500.00 | 192,000.00 | 196,500.00 | 196,500.00 | -2.48% | 82,032 |
| Oct 22, 2026 | 206,000.00 | 209,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | -3.36% | 94,452 |
| Oct 21, 2026 | 204,000.00 | 211,000.00 | 201,000.00 | 208,500.00 | 208,500.00 | 2.71% | 74,060 |
| Oct 20, 2026 | 210,500.00 | 211,500.00 | 199,200.00 | 203,000.00 | 203,000.00 | -4.69% | 118,767 |
| Oct 19, 2026 | 210,000.00 | 213,500.00 | 202,500.00 | 213,000.00 | 213,000.00 | 0.71% | 60,747 |
| Oct 16, 2026 | 215,000.00 | 221,000.00 | 211,000.00 | 211,500.00 | 211,500.00 | -2.08% | 62,962 |
| Oct 15, 2026 | 220,000.00 | 220,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | -2.04% | 70,968 |
| Oct 14, 2026 | 226,000.00 | 229,000.00 | 217,500.00 | 220,500.00 | 220,500.00 | -3.50% | 73,177 |
| Oct 13, 2026 | 218,500.00 | 228,500.00 | 212,500.00 | 228,500.00 | 228,500.00 | 3.63% | 84,458 |
| Oct 12, 2026 | 220,000.00 | 225,500.00 | 215,500.00 | 220,500.00 | 220,500.00 | 0.46% | 83,789 |
| Oct 8, 2026 | 217,500.00 | 220,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | -0.23% | 108,338 |
| Oct 7, 2026 | 224,000.00 | 224,000.00 | 216,500.00 | 220,000.00 | 220,000.00 | -2.87% | 83,814 |
| Oct 6, 2026 | 235,000.00 | 237,000.00 | 220,000.00 | 226,500.00 | 226,500.00 | -3.00% | 102,970 |
| Oct 2, 2026 | 236,500.00 | 238,500.00 | 231,000.00 | 233,500.00 | 233,500.00 | -1.48% | 61,956 |
| Oct 1, 2026 | 238,500.00 | 240,500.00 | 229,500.00 | 237,000.00 | 237,000.00 | -0.42% | 52,153 |
| Sep 30, 2026 | 239,000.00 | 246,000.00 | 235,000.00 | 238,000.00 | 238,000.00 | 0.21% | 50,937 |
| Sep 29, 2026 | 243,500.00 | 243,500.00 | 230,500.00 | 237,500.00 | 237,500.00 | -3.26% | 60,544 |
| Sep 28, 2026 | 239,000.00 | 247,000.00 | 237,000.00 | 245,500.00 | 245,500.00 | 2.72% | 52,034 |
| Sep 23, 2026 | 247,000.00 | 247,000.00 | 236,500.00 | 239,000.00 | 239,000.00 | -1.65% | 57,461 |
| Sep 22, 2026 | 234,500.00 | 244,000.00 | 231,000.00 | 243,000.00 | 243,000.00 | 4.07% | 66,338 |
| Sep 21, 2026 | 241,000.00 | 241,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | -5.08% | 95,294 |
| Sep 18, 2026 | 243,000.00 | 246,000.00 | 240,500.00 | 246,000.00 | 246,000.00 | 1.65% | 257,766 |
| Sep 17, 2026 | 237,000.00 | 244,500.00 | 236,000.00 | 242,000.00 | 242,000.00 | 2.33% | 73,421 |
| Sep 16, 2026 | 231,000.00 | 239,500.00 | 230,000.00 | 236,500.00 | 236,500.00 | 1.94% | 97,669 |
| 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 |