HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea
· Delayed Price · Currency is KRW 109,800
+3,700 (3.49%)
At close: Apr 29, 2026
HD-Hyundai Marine Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105,700.00 | 110,600.00 | 104,400.00 | 109,900.00 | 109,900.00 | 3.58% | 515,328 |
| Apr 28, 2026 | 112,600.00 | 113,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | -8.14% | 589,366 |
| Apr 27, 2026 | 115,400.00 | 118,200.00 | 109,200.00 | 115,500.00 | 115,500.00 | 0.79% | 855,091 |
| Apr 24, 2026 | 98,400.00 | 115,800.00 | 98,100.00 | 114,600.00 | 114,600.00 | 18.88% | 1,839,025 |
| Apr 23, 2026 | 96,900.00 | 97,600.00 | 93,900.00 | 96,400.00 | 96,400.00 | -0.82% | 387,621 |
| Apr 22, 2026 | 95,700.00 | 97,900.00 | 94,300.00 | 97,200.00 | 97,200.00 | 1.14% | 531,881 |
| Apr 21, 2026 | 91,700.00 | 96,800.00 | 89,800.00 | 96,100.00 | 96,100.00 | 6.31% | 572,386 |
| Apr 20, 2026 | 91,000.00 | 93,200.00 | 89,900.00 | 90,400.00 | 90,400.00 | -0.88% | 358,691 |
| Apr 17, 2026 | 86,200.00 | 98,100.00 | 83,200.00 | 91,200.00 | 91,200.00 | 6.67% | 1,340,538 |
| Apr 16, 2026 | 86,100.00 | 86,400.00 | 83,400.00 | 85,500.00 | 85,500.00 | 0.35% | 124,837 |
| Apr 15, 2026 | 87,000.00 | 87,500.00 | 84,800.00 | 85,200.00 | 85,200.00 | -0.35% | 123,247 |
| Apr 14, 2026 | 85,900.00 | 87,900.00 | 84,000.00 | 85,500.00 | 85,500.00 | 1.06% | 169,556 |
| Apr 13, 2026 | 78,000.00 | 85,300.00 | 77,700.00 | 84,600.00 | 84,600.00 | 5.35% | 383,350 |
| Apr 10, 2026 | 80,200.00 | 81,800.00 | 79,100.00 | 80,300.00 | 80,300.00 | 2.42% | 108,104 |
| Apr 9, 2026 | 79,600.00 | 79,600.00 | 77,600.00 | 78,400.00 | 78,400.00 | -1.13% | 94,877 |
| Apr 8, 2026 | 79,300.00 | 80,000.00 | 77,000.00 | 79,300.00 | 79,300.00 | 5.03% | 162,764 |
| Apr 7, 2026 | 75,100.00 | 77,200.00 | 73,500.00 | 75,500.00 | 75,500.00 | 1.75% | 122,289 |
| Apr 6, 2026 | 75,300.00 | 76,800.00 | 72,900.00 | 74,200.00 | 74,200.00 | -2.11% | 141,478 |
| Apr 3, 2026 | 71,800.00 | 78,000.00 | 71,100.00 | 75,800.00 | 75,800.00 | 8.29% | 227,503 |
| Apr 2, 2026 | 73,500.00 | 75,800.00 | 69,300.00 | 70,000.00 | 70,000.00 | -1.96% | 209,701 |
| Apr 1, 2026 | 71,600.00 | 72,200.00 | 69,600.00 | 71,400.00 | 71,400.00 | 3.93% | 208,095 |
| Mar 31, 2026 | 70,400.00 | 72,100.00 | 68,300.00 | 68,700.00 | 68,700.00 | -3.24% | 184,667 |
| Mar 30, 2026 | 71,600.00 | 72,400.00 | 70,400.00 | 71,000.00 | 71,000.00 | -7.43% | 201,939 |
| Mar 27, 2026 | 77,100.00 | 77,500.00 | 73,300.00 | 76,700.00 | 76,700.00 | -2.66% | 250,911 |
| Mar 26, 2026 | 78,300.00 | 84,700.00 | 77,800.00 | 78,800.00 | 78,800.00 | 1.68% | 509,130 |
| Mar 25, 2026 | 76,600.00 | 78,400.00 | 72,700.00 | 77,500.00 | 77,500.00 | 3.06% | 391,519 |
| Mar 24, 2026 | 77,700.00 | 77,700.00 | 72,600.00 | 75,200.00 | 75,200.00 | 2.31% | 87,839 |
| Mar 23, 2026 | 77,500.00 | 78,200.00 | 73,500.00 | 73,500.00 | 73,500.00 | -8.58% | 179,721 |
| Mar 20, 2026 | 78,100.00 | 82,200.00 | 77,700.00 | 80,400.00 | 80,400.00 | 3.61% | 149,514 |
| Mar 19, 2026 | 79,300.00 | 79,700.00 | 77,600.00 | 77,600.00 | 77,600.00 | -3.84% | 134,445 |
| Mar 18, 2026 | 80,800.00 | 81,700.00 | 78,700.00 | 80,700.00 | 80,700.00 | 0.62% | 173,954 |
| Mar 17, 2026 | 80,800.00 | 81,900.00 | 80,200.00 | 80,200.00 | 80,200.00 | 0.38% | 89,384 |
| Mar 16, 2026 | 81,300.00 | 81,600.00 | 79,600.00 | 79,900.00 | 79,900.00 | -1.84% | 107,922 |
| Mar 13, 2026 | 82,100.00 | 83,500.00 | 80,200.00 | 81,400.00 | 81,400.00 | -2.51% | 137,852 |
| Mar 12, 2026 | 80,600.00 | 86,200.00 | 80,500.00 | 83,500.00 | 83,500.00 | 2.45% | 218,611 |
| Mar 11, 2026 | 79,300.00 | 84,200.00 | 79,100.00 | 81,500.00 | 81,500.00 | 5.16% | 262,111 |
| Mar 10, 2026 | 81,000.00 | 81,100.00 | 76,600.00 | 77,500.00 | 77,500.00 | -1.15% | 152,734 |
| Mar 9, 2026 | 73,900.00 | 81,200.00 | 73,100.00 | 78,400.00 | 78,400.00 | -0.25% | 160,768 |
| Mar 6, 2026 | 77,400.00 | 80,500.00 | 75,000.00 | 78,600.00 | 78,600.00 | -0.63% | 180,866 |
| Mar 5, 2026 | 77,900.00 | 81,300.00 | 77,500.00 | 79,100.00 | 79,100.00 | 9.71% | 196,953 |
| Mar 4, 2026 | 81,000.00 | 81,200.00 | 69,300.00 | 72,100.00 | 72,100.00 | -13.86% | 422,839 |
| Mar 3, 2026 | 86,000.00 | 90,100.00 | 82,200.00 | 83,700.00 | 83,700.00 | -4.12% | 426,307 |
| Feb 27, 2026 | 87,900.00 | 89,800.00 | 86,300.00 | 87,300.00 | 87,300.00 | 0.11% | 216,322 |
| Feb 26, 2026 | 89,000.00 | 89,000.00 | 86,700.00 | 87,200.00 | 87,200.00 | -2.46% | 214,360 |
| Feb 25, 2026 | 89,900.00 | 90,400.00 | 88,700.00 | 89,400.00 | 89,400.00 | -0.22% | 178,964 |
| Feb 24, 2026 | 90,100.00 | 90,400.00 | 87,600.00 | 89,600.00 | 89,600.00 | -2.18% | 184,147 |
| Feb 23, 2026 | 92,200.00 | 92,800.00 | 90,000.00 | 91,600.00 | 91,600.00 | 1.55% | 241,183 |
| Feb 20, 2026 | 87,300.00 | 90,800.00 | 85,800.00 | 90,200.00 | 90,200.00 | 5.01% | 354,061 |
| Feb 19, 2026 | 84,000.00 | 86,500.00 | 84,000.00 | 85,900.00 | 85,900.00 | 3.87% | 285,682 |
| Feb 13, 2026 | 82,400.00 | 84,700.00 | 80,800.00 | 82,700.00 | 82,700.00 | -1.19% | 261,482 |
| Feb 12, 2026 | 83,800.00 | 84,200.00 | 82,200.00 | 83,700.00 | 83,700.00 | 0.60% | 155,081 |
| Feb 11, 2026 | 84,200.00 | 85,700.00 | 82,700.00 | 83,200.00 | 83,200.00 | -1.19% | 188,746 |
| Feb 10, 2026 | 84,500.00 | 85,300.00 | 81,500.00 | 84,200.00 | 84,200.00 | 1.94% | 200,435 |
| Feb 9, 2026 | 82,300.00 | 84,300.00 | 81,600.00 | 82,600.00 | 82,600.00 | 3.38% | 270,592 |
| Feb 6, 2026 | 79,800.00 | 80,900.00 | 77,100.00 | 79,900.00 | 79,900.00 | -3.62% | 282,576 |
| Feb 5, 2026 | 88,300.00 | 89,800.00 | 81,500.00 | 82,900.00 | 82,900.00 | -7.27% | 405,288 |
| Feb 4, 2026 | 88,600.00 | 89,700.00 | 87,000.00 | 89,400.00 | 89,400.00 | 2.64% | 292,911 |
| Feb 3, 2026 | 86,600.00 | 87,100.00 | 84,400.00 | 87,100.00 | 87,100.00 | 3.69% | 293,183 |
| Feb 2, 2026 | 87,400.00 | 91,500.00 | 83,400.00 | 84,000.00 | 84,000.00 | -5.08% | 316,963 |
| Jan 30, 2026 | 90,800.00 | 91,200.00 | 88,000.00 | 88,500.00 | 88,500.00 | -3.28% | 360,851 |
| Jan 29, 2026 | 90,000.00 | 91,800.00 | 87,400.00 | 91,500.00 | 91,500.00 | 1.33% | 486,309 |
| Jan 28, 2026 | 91,800.00 | 94,400.00 | 89,000.00 | 90,300.00 | 90,300.00 | -1.63% | 427,073 |
| Jan 27, 2026 | 93,500.00 | 94,100.00 | 89,900.00 | 91,800.00 | 91,800.00 | 0.88% | 292,503 |
| Jan 26, 2026 | 93,000.00 | 94,100.00 | 90,600.00 | 91,000.00 | 91,000.00 | -1.73% | 255,484 |
| Jan 23, 2026 | 90,100.00 | 94,700.00 | 90,100.00 | 92,600.00 | 92,600.00 | 2.89% | 340,860 |
| Jan 22, 2026 | 93,900.00 | 93,900.00 | 88,000.00 | 90,000.00 | 90,000.00 | -3.33% | 456,361 |
| Jan 21, 2026 | 92,000.00 | 93,900.00 | 90,700.00 | 93,100.00 | 93,100.00 | -0.96% | 257,484 |
| Jan 20, 2026 | 94,800.00 | 95,200.00 | 92,200.00 | 94,000.00 | 94,000.00 | -1.16% | 213,243 |
| Jan 19, 2026 | 92,800.00 | 96,500.00 | 92,600.00 | 95,100.00 | 95,100.00 | 5.55% | 450,133 |
| Jan 16, 2026 | 93,400.00 | 93,400.00 | 89,400.00 | 90,100.00 | 90,100.00 | -2.91% | 461,998 |
| Jan 15, 2026 | 94,700.00 | 96,600.00 | 92,300.00 | 92,800.00 | 92,800.00 | 0.22% | 469,696 |
| Jan 14, 2026 | 99,700.00 | 99,700.00 | 92,100.00 | 92,600.00 | 92,600.00 | -8.50% | 662,147 |
| Jan 13, 2026 | 100,200.00 | 105,000.00 | 98,700.00 | 101,200.00 | 101,200.00 | 1.00% | 275,426 |
| Jan 12, 2026 | 101,000.00 | 103,500.00 | 96,800.00 | 100,200.00 | 100,200.00 | -0.30% | 548,551 |
| Jan 9, 2026 | 95,900.00 | 100,500.00 | 94,800.00 | 100,500.00 | 100,500.00 | 4.47% | 565,562 |
| Jan 8, 2026 | 90,500.00 | 98,400.00 | 88,800.00 | 96,200.00 | 96,200.00 | 6.77% | 486,767 |
| Jan 7, 2026 | 92,100.00 | 94,300.00 | 88,400.00 | 90,100.00 | 90,100.00 | -3.53% | 342,984 |
| Jan 6, 2026 | 87,700.00 | 93,800.00 | 85,600.00 | 93,400.00 | 93,400.00 | 7.98% | 428,809 |
| Jan 5, 2026 | 83,400.00 | 86,800.00 | 82,500.00 | 86,500.00 | 86,500.00 | 1.76% | 323,479 |
| Jan 2, 2026 | 89,400.00 | 89,400.00 | 84,700.00 | 85,000.00 | 85,000.00 | -5.03% | 307,190 |
| Dec 30, 2025 | 91,100.00 | 91,300.00 | 88,100.00 | 89,500.00 | 89,500.00 | -1.86% | 217,905 |
| Dec 29, 2025 | 93,700.00 | 94,400.00 | 90,600.00 | 91,200.00 | 91,200.00 | -2.77% | 226,483 |
| Dec 26, 2025 | 93,900.00 | 97,500.00 | 90,100.00 | 93,800.00 | 93,800.00 | 0.54% | 804,582 |
| Dec 24, 2025 | 96,400.00 | 99,100.00 | 92,300.00 | 93,300.00 | 93,300.00 | -3.91% | 353,977 |
| Dec 23, 2025 | 92,700.00 | 98,300.00 | 91,000.00 | 97,100.00 | 97,100.00 | 6.47% | 642,180 |
| Dec 22, 2025 | 87,800.00 | 95,600.00 | 87,100.00 | 91,200.00 | 91,200.00 | 7.29% | 769,423 |
| Dec 19, 2025 | 81,100.00 | 85,800.00 | 80,700.00 | 85,000.00 | 85,000.00 | 5.59% | 249,031 |
| Dec 18, 2025 | 79,200.00 | 81,100.00 | 78,300.00 | 80,500.00 | 80,500.00 | -0.37% | 164,375 |
| Dec 17, 2025 | 83,300.00 | 83,700.00 | 79,500.00 | 80,800.00 | 80,800.00 | -3.23% | 278,801 |
| Dec 16, 2025 | 84,300.00 | 84,900.00 | 81,600.00 | 83,500.00 | 83,500.00 | -0.95% | 200,986 |
| Dec 15, 2025 | 86,200.00 | 86,600.00 | 84,000.00 | 84,300.00 | 84,300.00 | -4.96% | 159,089 |
| Dec 12, 2025 | 86,700.00 | 88,900.00 | 86,500.00 | 88,700.00 | 88,700.00 | 2.66% | 123,418 |
| Dec 11, 2025 | 87,600.00 | 88,000.00 | 85,400.00 | 86,400.00 | 86,400.00 | -0.35% | 142,634 |
| Dec 10, 2025 | 89,000.00 | 90,000.00 | 85,900.00 | 86,700.00 | 86,700.00 | -3.88% | 220,304 |
| Dec 9, 2025 | 81,300.00 | 90,300.00 | 81,000.00 | 90,200.00 | 90,200.00 | 9.73% | 623,330 |
| Dec 8, 2025 | 82,000.00 | 82,200.00 | 78,100.00 | 82,200.00 | 82,200.00 | -1.08% | 223,765 |
| Dec 5, 2025 | 82,500.00 | 83,300.00 | 80,700.00 | 83,100.00 | 83,100.00 | 1.34% | 95,637 |
| Dec 4, 2025 | 82,300.00 | 83,000.00 | 79,900.00 | 82,000.00 | 82,000.00 | -0.85% | 189,049 |
| Dec 3, 2025 | 81,000.00 | 83,500.00 | 80,300.00 | 82,700.00 | 82,700.00 | 3.50% | 305,878 |
| Dec 2, 2025 | 76,700.00 | 80,000.00 | 76,700.00 | 79,900.00 | 79,900.00 | 4.72% | 312,595 |