HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea
· Delayed Price · Currency is KRW 169,100
+100 (0.06%)
At close: Mar 9, 2026
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159,600.00 | 170,000.00 | 158,900.00 | 169,100.00 | 169,100.00 | 0.06% | 115,949 |
| Mar 6, 2026 | 170,000.00 | 171,500.00 | 165,200.00 | 169,000.00 | 169,000.00 | -2.37% | 101,425 |
| Mar 5, 2026 | 171,400.00 | 178,200.00 | 167,000.00 | 173,100.00 | 173,100.00 | 8.80% | 179,043 |
| Mar 4, 2026 | 178,200.00 | 178,400.00 | 158,000.00 | 159,100.00 | 159,100.00 | -12.58% | 254,357 |
| Mar 3, 2026 | 184,300.00 | 188,800.00 | 179,800.00 | 182,000.00 | 182,000.00 | -1.25% | 217,320 |
| Feb 27, 2026 | 183,900.00 | 185,400.00 | 182,500.00 | 184,300.00 | 184,300.00 | 0.33% | 364,965 |
| Feb 26, 2026 | 187,600.00 | 188,000.00 | 182,600.00 | 183,700.00 | 183,700.00 | -1.66% | 186,317 |
| Feb 25, 2026 | 185,100.00 | 187,800.00 | 182,800.00 | 186,800.00 | 184,950.00 | 2.30% | 153,923 |
| Feb 24, 2026 | 184,400.00 | 184,500.00 | 178,200.00 | 182,600.00 | 180,791.60 | -0.98% | 125,665 |
| Feb 23, 2026 | 182,900.00 | 186,000.00 | 180,700.00 | 184,400.00 | 182,573.77 | 4.00% | 167,254 |
| Feb 20, 2026 | 174,500.00 | 177,400.00 | 173,500.00 | 177,300.00 | 175,544.08 | 2.31% | 134,233 |
| Feb 19, 2026 | 175,200.00 | 179,500.00 | 172,800.00 | 173,300.00 | 171,583.70 | 1.17% | 200,395 |
| Feb 13, 2026 | 164,600.00 | 176,700.00 | 163,600.00 | 171,300.00 | 169,603.51 | 2.94% | 317,982 |
| Feb 12, 2026 | 167,200.00 | 168,000.00 | 164,100.00 | 166,400.00 | 164,752.03 | -0.30% | 239,795 |
| Feb 11, 2026 | 169,900.00 | 171,400.00 | 165,800.00 | 166,900.00 | 165,247.08 | -1.88% | 140,012 |
| Feb 10, 2026 | 168,800.00 | 172,200.00 | 166,900.00 | 170,100.00 | 168,415.39 | 0.95% | 165,355 |
| Feb 9, 2026 | 168,300.00 | 170,000.00 | 165,300.00 | 168,500.00 | 166,831.24 | 2.68% | 158,596 |
| Feb 6, 2026 | 160,200.00 | 166,100.00 | 158,200.00 | 164,100.00 | 162,474.81 | -1.50% | 171,821 |
| Feb 5, 2026 | 177,500.00 | 178,400.00 | 163,700.00 | 166,600.00 | 164,950.05 | -6.14% | 294,676 |
| Feb 4, 2026 | 183,500.00 | 183,900.00 | 176,600.00 | 177,500.00 | 175,742.10 | -4.26% | 207,000 |
| Feb 3, 2026 | 178,000.00 | 185,400.00 | 177,100.00 | 185,400.00 | 183,563.87 | 6.43% | 142,246 |
| Feb 2, 2026 | 181,500.00 | 184,900.00 | 172,500.00 | 174,200.00 | 172,474.79 | -5.02% | 152,397 |
| Jan 30, 2026 | 183,200.00 | 185,500.00 | 181,500.00 | 183,400.00 | 181,583.67 | -0.81% | 144,963 |
| Jan 29, 2026 | 186,900.00 | 187,000.00 | 180,700.00 | 184,900.00 | 183,068.82 | -0.27% | 270,555 |
| Jan 28, 2026 | 188,600.00 | 191,900.00 | 184,700.00 | 185,400.00 | 183,563.87 | -0.75% | 178,969 |
| Jan 27, 2026 | 186,900.00 | 187,600.00 | 183,200.00 | 186,800.00 | 184,950.00 | 1.19% | 115,934 |
| Jan 26, 2026 | 187,500.00 | 188,000.00 | 184,300.00 | 184,600.00 | 182,771.79 | -1.07% | 73,874 |
| Jan 23, 2026 | 187,100.00 | 191,400.00 | 185,400.00 | 186,600.00 | 184,751.98 | 0.32% | 121,634 |
| Jan 22, 2026 | 185,600.00 | 188,100.00 | 185,400.00 | 186,000.00 | 184,157.92 | 0.05% | 112,342 |
| Jan 21, 2026 | 187,100.00 | 187,900.00 | 184,100.00 | 185,900.00 | 184,058.91 | -2.67% | 147,500 |
| Jan 20, 2026 | 187,600.00 | 191,000.00 | 185,000.00 | 191,000.00 | 189,108.40 | 1.60% | 128,904 |
| Jan 19, 2026 | 189,200.00 | 192,600.00 | 187,800.00 | 188,000.00 | 186,138.12 | -0.84% | 121,459 |
| Jan 16, 2026 | 194,900.00 | 194,900.00 | 187,600.00 | 189,600.00 | 187,722.27 | -2.97% | 176,481 |
| Jan 15, 2026 | 192,600.00 | 195,900.00 | 191,500.00 | 195,400.00 | 193,464.83 | 2.09% | 137,846 |
| Jan 14, 2026 | 201,500.00 | 201,500.00 | 190,400.00 | 191,400.00 | 189,504.44 | -4.11% | 167,378 |
| Jan 13, 2026 | 194,000.00 | 202,000.00 | 193,500.00 | 199,600.00 | 197,623.23 | 3.90% | 254,843 |
| Jan 12, 2026 | 193,500.00 | 196,100.00 | 188,900.00 | 192,100.00 | 190,197.51 | -0.05% | 219,989 |
| Jan 9, 2026 | 185,500.00 | 192,500.00 | 183,000.00 | 192,200.00 | 190,296.52 | 4.40% | 407,501 |
| Jan 8, 2026 | 185,300.00 | 189,000.00 | 180,500.00 | 184,100.00 | 182,276.74 | -3.61% | 2,657,651 |
| Jan 7, 2026 | 191,900.00 | 197,300.00 | 190,500.00 | 191,000.00 | 189,108.40 | -1.85% | 103,123 |
| Jan 6, 2026 | 187,000.00 | 194,600.00 | 185,900.00 | 194,600.00 | 192,672.75 | 5.02% | 116,079 |
| Jan 5, 2026 | 195,200.00 | 195,200.00 | 184,700.00 | 185,300.00 | 183,464.86 | -4.24% | 153,493 |
| Jan 2, 2026 | 193,600.00 | 196,800.00 | 191,800.00 | 193,500.00 | 191,583.65 | - | 74,804 |
| Dec 30, 2025 | 195,100.00 | 196,100.00 | 190,800.00 | 193,500.00 | 191,583.65 | -1.28% | 48,281 |
| Dec 29, 2025 | 190,000.00 | 196,700.00 | 189,100.00 | 196,000.00 | 194,058.89 | 2.14% | 37,698 |
| Dec 26, 2025 | 197,000.00 | 197,700.00 | 191,400.00 | 191,900.00 | 189,999.49 | -2.49% | 38,739 |
| Dec 24, 2025 | 196,000.00 | 198,500.00 | 193,800.00 | 196,800.00 | 194,850.96 | 0.51% | 52,417 |
| Dec 23, 2025 | 196,900.00 | 198,700.00 | 192,700.00 | 195,800.00 | 193,860.87 | -0.31% | 63,941 |
| Dec 22, 2025 | 198,000.00 | 201,500.00 | 195,300.00 | 196,400.00 | 194,454.93 | 0.92% | 66,989 |
| Dec 19, 2025 | 187,700.00 | 194,600.00 | 186,500.00 | 194,600.00 | 192,672.75 | 4.46% | 233,652 |
| Dec 18, 2025 | 185,500.00 | 189,400.00 | 183,300.00 | 186,300.00 | 184,454.95 | -0.96% | 93,570 |
| Dec 17, 2025 | 190,400.00 | 192,300.00 | 187,300.00 | 188,100.00 | 186,237.13 | -0.27% | 99,390 |
| Dec 16, 2025 | 197,500.00 | 198,100.00 | 187,300.00 | 188,600.00 | 186,732.17 | -4.75% | 152,386 |
| Dec 15, 2025 | 201,000.00 | 201,500.00 | 196,300.00 | 198,000.00 | 196,039.08 | -2.46% | 39,689 |
| Dec 12, 2025 | 203,500.00 | 204,000.00 | 200,500.00 | 203,000.00 | 200,989.56 | 1.00% | 67,742 |
| Dec 11, 2025 | 199,800.00 | 202,500.00 | 196,100.00 | 201,000.00 | 199,009.37 | 1.62% | 268,137 |
| Dec 10, 2025 | 203,000.00 | 203,000.00 | 197,800.00 | 197,800.00 | 195,841.06 | -2.08% | 52,333 |
| Dec 9, 2025 | 197,300.00 | 202,000.00 | 196,600.00 | 202,000.00 | 199,999.46 | 2.43% | 123,286 |
| Dec 8, 2025 | 195,000.00 | 198,500.00 | 193,600.00 | 197,200.00 | 195,247.00 | 1.18% | 97,243 |
| Dec 5, 2025 | 188,600.00 | 194,900.00 | 186,700.00 | 194,900.00 | 192,969.78 | 3.34% | 86,597 |
| Dec 4, 2025 | 188,900.00 | 189,900.00 | 186,200.00 | 188,600.00 | 186,732.17 | 0.43% | 100,170 |
| Dec 3, 2025 | 183,400.00 | 188,400.00 | 181,500.00 | 187,800.00 | 185,940.10 | 3.36% | 109,149 |
| Dec 2, 2025 | 181,700.00 | 182,700.00 | 179,900.00 | 181,700.00 | 179,900.51 | 0.11% | 103,359 |
| Dec 1, 2025 | 187,100.00 | 187,100.00 | 179,600.00 | 181,500.00 | 179,702.49 | -2.47% | 108,357 |
| Nov 28, 2025 | 195,100.00 | 195,300.00 | 184,500.00 | 186,100.00 | 184,256.93 | -4.37% | 165,496 |
| Nov 27, 2025 | 200,000.00 | 200,000.00 | 193,700.00 | 194,600.00 | 192,672.75 | -2.60% | 107,682 |
| Nov 26, 2025 | 193,400.00 | 199,800.00 | 193,000.00 | 199,800.00 | 197,821.25 | 6.39% | 279,247 |
| Nov 25, 2025 | 209,500.00 | 213,000.00 | 187,000.00 | 187,800.00 | 185,940.10 | -9.49% | 236,662 |
| Nov 24, 2025 | 207,500.00 | 208,000.00 | 196,200.00 | 207,500.00 | 205,444.99 | 1.72% | 1,683,057 |
| Nov 21, 2025 | 210,000.00 | 210,000.00 | 200,500.00 | 204,000.00 | 201,979.66 | -3.32% | 79,678 |
| Nov 20, 2025 | 206,500.00 | 213,000.00 | 205,500.00 | 211,000.00 | 208,910.33 | 4.20% | 105,944 |
| Nov 19, 2025 | 203,000.00 | 204,500.00 | 191,600.00 | 202,500.00 | 200,494.51 | 1.25% | 186,920 |
| Nov 18, 2025 | 208,000.00 | 209,500.00 | 200,000.00 | 200,000.00 | 198,019.27 | -4.53% | 152,597 |
| Nov 17, 2025 | 215,500.00 | 216,000.00 | 208,500.00 | 209,500.00 | 207,425.19 | -2.10% | 139,860 |
| Nov 14, 2025 | 215,500.00 | 224,000.00 | 209,000.00 | 214,000.00 | 211,880.62 | -1.61% | 433,128 |
| Nov 13, 2025 | 216,000.00 | 222,500.00 | 213,000.00 | 217,500.00 | 215,345.96 | - | 129,265 |
| Nov 12, 2025 | 222,500.00 | 225,000.00 | 215,500.00 | 217,500.00 | 215,345.96 | -2.47% | 83,664 |
| Nov 11, 2025 | 228,000.00 | 233,000.00 | 222,500.00 | 223,000.00 | 220,791.49 | -2.19% | 64,201 |
| Nov 10, 2025 | 223,500.00 | 229,500.00 | 221,500.00 | 228,000.00 | 225,741.97 | 3.64% | 61,208 |
| Nov 7, 2025 | 221,000.00 | 227,500.00 | 214,500.00 | 220,000.00 | 217,821.20 | -3.72% | 121,674 |
| Nov 6, 2025 | 242,000.00 | 246,000.00 | 223,000.00 | 228,500.00 | 226,237.02 | -2.35% | 143,235 |
| Nov 5, 2025 | 243,000.00 | 243,000.00 | 225,500.00 | 234,000.00 | 231,682.55 | -4.49% | 112,509 |
| Nov 4, 2025 | 243,000.00 | 248,000.00 | 237,500.00 | 245,000.00 | 242,573.61 | 1.45% | 95,914 |
| Nov 3, 2025 | 241,500.00 | 250,000.00 | 239,500.00 | 241,500.00 | 239,108.27 | 0.42% | 100,396 |
| Oct 31, 2025 | 242,500.00 | 243,500.00 | 235,000.00 | 240,500.00 | 238,118.17 | -1.64% | 143,548 |
| Oct 30, 2025 | 246,500.00 | 255,500.00 | 243,000.00 | 244,500.00 | 242,078.56 | -0.61% | 104,025 |
| Oct 29, 2025 | 257,000.00 | 257,000.00 | 239,000.00 | 246,000.00 | 243,563.70 | -2.77% | 113,614 |
| Oct 28, 2025 | 250,500.00 | 255,000.00 | 249,000.00 | 253,000.00 | 250,494.38 | 1.00% | 98,552 |
| Oct 27, 2025 | 246,000.00 | 252,000.00 | 243,500.00 | 250,500.00 | 248,019.14 | 3.94% | 77,135 |
| Oct 24, 2025 | 238,500.00 | 245,000.00 | 236,500.00 | 241,000.00 | 238,613.22 | 2.12% | 64,712 |
| Oct 23, 2025 | 241,500.00 | 246,000.00 | 232,000.00 | 236,000.00 | 233,662.74 | -4.45% | 123,034 |
| Oct 22, 2025 | 248,000.00 | 248,500.00 | 238,500.00 | 247,000.00 | 244,553.80 | 2.07% | 77,970 |
| Oct 21, 2025 | 227,000.00 | 246,500.00 | 227,000.00 | 242,000.00 | 239,603.32 | 6.14% | 165,341 |
| Oct 20, 2025 | 228,000.00 | 230,000.00 | 223,000.00 | 228,000.00 | 225,741.97 | - | 70,326 |
| Oct 17, 2025 | 233,000.00 | 233,000.00 | 226,500.00 | 228,000.00 | 225,741.97 | -1.72% | 92,284 |
| Oct 16, 2025 | 235,000.00 | 238,000.00 | 227,000.00 | 232,000.00 | 229,702.36 | -0.85% | 76,684 |
| Oct 15, 2025 | 233,000.00 | 238,500.00 | 232,000.00 | 234,000.00 | 231,682.55 | 0.65% | 55,429 |
| Oct 14, 2025 | 236,500.00 | 247,500.00 | 228,000.00 | 232,500.00 | 230,197.40 | -2.92% | 169,178 |
| Oct 13, 2025 | 223,000.00 | 240,000.00 | 220,000.00 | 239,500.00 | 237,128.08 | 6.68% | 185,551 |
| Oct 10, 2025 | 221,500.00 | 229,500.00 | 216,000.00 | 224,500.00 | 222,276.63 | -0.22% | 74,921 |