Skip to main content
HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea flag South Korea · Delayed Price · Currency is KRW
193,700
+5,100 (2.70%)
Last updated: Dec 5, 2025, 2:25 PM KST

KRX:443060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025188,600.00194,900.00186,700.00194,900.00194,900.003.34%86,597
Dec 4, 2025188,900.00189,900.00186,200.00188,600.00188,600.000.43%100,170
Dec 3, 2025183,400.00188,400.00181,500.00187,800.00187,800.003.36%109,149
Dec 2, 2025181,700.00182,700.00179,900.00181,700.00181,700.000.11%103,359
Dec 1, 2025187,100.00187,100.00179,600.00181,500.00181,500.00-2.47%108,352
Nov 28, 2025195,100.00195,300.00184,500.00186,100.00186,100.00-4.37%165,496
Nov 27, 2025200,000.00200,000.00193,700.00194,600.00194,600.00-2.60%107,682
Nov 26, 2025193,400.00199,800.00193,000.00199,800.00199,800.006.39%279,099
Nov 25, 2025209,500.00213,000.00187,000.00187,800.00187,800.00-9.49%236,662
Nov 24, 2025207,500.00208,000.00196,200.00207,500.00207,500.001.72%1,638,375
Nov 21, 2025210,000.00210,000.00200,500.00204,000.00204,000.00-3.32%79,678
Nov 20, 2025206,500.00213,000.00205,500.00211,000.00211,000.004.20%105,944
Nov 19, 2025203,000.00204,500.00191,600.00202,500.00202,500.001.25%186,920
Nov 18, 2025208,000.00209,500.00200,000.00200,000.00200,000.00-4.53%152,597
Nov 17, 2025215,500.00216,000.00208,500.00209,500.00209,500.00-2.10%139,860
Nov 14, 2025215,500.00224,000.00209,000.00214,000.00214,000.00-1.61%433,128
Nov 13, 2025216,000.00222,500.00213,000.00217,500.00217,500.00-129,265
Nov 12, 2025222,500.00225,000.00215,500.00217,500.00217,500.00-2.47%83,664
Nov 11, 2025228,000.00233,000.00222,500.00223,000.00223,000.00-2.19%64,201
Nov 10, 2025223,500.00229,500.00221,500.00228,000.00228,000.003.64%61,208
Nov 7, 2025221,000.00227,500.00214,500.00220,000.00220,000.00-3.72%121,674
Nov 6, 2025242,000.00246,000.00223,000.00228,500.00228,500.00-2.35%143,235
Nov 5, 2025243,000.00243,000.00225,500.00234,000.00234,000.00-4.49%112,509
Nov 4, 2025243,000.00248,000.00237,500.00245,000.00245,000.001.45%95,914
Nov 3, 2025241,500.00250,000.00239,500.00241,500.00241,500.000.42%100,396
Oct 31, 2025242,500.00243,500.00235,000.00240,500.00240,500.00-1.64%143,548
Oct 30, 2025246,500.00255,500.00243,000.00244,500.00244,500.00-0.61%104,025
Oct 29, 2025257,000.00257,000.00239,000.00246,000.00246,000.00-2.77%113,614
Oct 28, 2025250,500.00255,000.00249,000.00253,000.00253,000.001.00%98,552
Oct 27, 2025246,000.00252,000.00243,500.00250,500.00250,500.003.94%77,135
Oct 24, 2025238,500.00245,000.00236,500.00241,000.00241,000.002.12%64,712
Oct 23, 2025241,500.00246,000.00232,000.00236,000.00236,000.00-4.45%123,034
Oct 22, 2025248,000.00248,500.00238,500.00247,000.00247,000.002.07%77,970
Oct 21, 2025227,000.00246,500.00227,000.00242,000.00242,000.006.14%165,341
Oct 20, 2025228,000.00230,000.00223,000.00228,000.00228,000.00-70,326
Oct 17, 2025233,000.00233,000.00226,500.00228,000.00228,000.00-1.72%92,284
Oct 16, 2025235,000.00238,000.00227,000.00232,000.00232,000.00-0.85%76,684
Oct 15, 2025233,000.00238,500.00232,000.00234,000.00234,000.000.65%55,429
Oct 14, 2025236,500.00247,500.00228,000.00232,500.00232,500.00-2.92%169,178
Oct 13, 2025223,000.00240,000.00220,000.00239,500.00239,500.006.68%185,551
Oct 10, 2025221,500.00229,500.00216,000.00224,500.00224,500.00-0.22%74,921
Oct 2, 2025220,500.00226,500.00213,500.00225,000.00225,000.001.81%112,788
Oct 1, 2025210,000.00225,000.00209,500.00221,000.00221,000.005.24%198,529
Sep 30, 2025203,500.00211,000.00202,500.00210,000.00210,000.002.44%90,101
Sep 29, 2025205,500.00207,000.00201,000.00205,000.00205,000.000.74%42,050
Sep 26, 2025215,000.00215,500.00202,500.00203,500.00202,800.00-5.35%68,027
Sep 25, 2025212,000.00218,500.00210,000.00215,000.00214,260.442.14%103,178
Sep 24, 2025207,000.00212,500.00204,500.00210,500.00209,775.922.18%99,918
Sep 23, 2025203,000.00207,000.00202,000.00206,000.00205,291.401.23%50,942
Sep 22, 2025209,000.00210,500.00202,500.00203,500.00202,800.00-3.10%91,169
Sep 19, 2025207,500.00210,000.00207,500.00210,000.00209,277.640.48%40,362
Sep 18, 2025211,000.00213,000.00207,250.00209,000.00208,281.08-0.95%77,372
Sep 17, 2025215,000.00215,000.00208,500.00211,000.00210,274.200.24%71,759
Sep 16, 2025210,000.00215,000.00209,500.00210,500.00209,775.920.48%52,899
Sep 15, 2025211,000.00214,000.00208,000.00209,500.00208,779.36-2.56%75,553
Sep 12, 2025219,500.00227,500.00211,500.00215,000.00214,260.44-2.05%78,982
Sep 11, 2025219,000.00219,500.00215,000.00219,500.00218,744.960.92%45,635
Sep 10, 2025214,000.00221,000.00214,000.00217,500.00216,751.841.16%52,093
Sep 9, 2025221,000.00223,000.00213,500.00215,000.00214,260.44-2.27%109,216
Sep 8, 2025222,500.00224,000.00216,500.00220,000.00219,243.24-82,164
Sep 5, 2025203,500.00220,000.00202,000.00220,000.00219,243.247.58%221,488
Sep 4, 2025200,500.00207,500.00200,000.00204,500.00203,796.560.99%95,530
Sep 3, 2025204,000.00209,000.00201,500.00202,500.00201,803.44-1.94%65,051
Sep 2, 2025205,000.00208,500.00201,500.00206,500.00205,789.681.23%48,288
Sep 1, 2025213,000.00214,000.00203,000.00204,000.00203,298.28-4.23%97,222
Aug 29, 2025211,500.00217,500.00209,000.00213,000.00212,267.320.47%118,401
Aug 28, 2025206,500.00215,000.00200,500.00212,000.00211,270.761.44%161,005
Aug 27, 2025198,700.00210,000.00197,300.00209,000.00208,281.084.81%272,517
Aug 26, 2025200,500.00201,000.00189,700.00199,400.00198,714.100.91%157,333
Aug 25, 2025192,000.00198,200.00190,500.00197,600.00196,920.294.72%127,736
Aug 22, 2025189,100.00191,600.00186,700.00188,700.00188,050.910.32%69,415
Aug 21, 2025188,500.00190,300.00187,500.00188,100.00187,452.970.64%62,378
Aug 20, 2025183,300.00188,000.00181,300.00186,900.00186,257.10-56,674
Aug 19, 2025192,400.00193,500.00184,000.00186,900.00186,257.10-3.61%166,183
Aug 18, 2025195,100.00196,700.00192,100.00193,900.00193,233.02-1.47%100,843
Aug 14, 2025194,900.00199,400.00194,800.00196,800.00196,123.051.03%88,846
Aug 13, 2025195,600.00200,000.00191,900.00194,800.00194,129.930.62%88,730
Aug 12, 2025196,200.00202,000.00193,000.00193,600.00192,934.05-2.27%79,801
Aug 11, 2025207,000.00207,000.00196,500.00198,100.00197,418.57-3.37%107,790
Aug 8, 2025207,000.00212,000.00202,500.00205,000.00204,294.84-1.68%127,547
Aug 7, 2025207,500.00209,500.00204,000.00208,500.00207,782.801.21%91,574
Aug 6, 2025199,600.00209,000.00198,600.00206,000.00205,291.402.23%88,214
Aug 5, 2025196,900.00202,000.00194,500.00201,500.00200,806.882.54%81,420
Aug 4, 2025189,900.00197,700.00187,300.00196,500.00195,824.081.81%65,550
Aug 1, 2025202,000.00204,500.00190,200.00193,000.00192,336.12-5.62%121,462
Jul 31, 2025198,700.00207,500.00192,000.00204,500.00203,796.565.14%193,554
Jul 30, 2025192,500.00197,300.00191,300.00194,500.00193,830.961.30%72,924
Jul 29, 2025192,500.00193,300.00189,300.00192,000.00191,339.56-0.26%102,033
Jul 28, 2025203,000.00203,500.00190,700.00192,500.00191,837.84-2.53%115,205
Jul 25, 2025188,100.00197,500.00184,100.00197,500.00196,820.646.64%183,402
Jul 24, 2025184,700.00194,000.00181,300.00185,200.00184,562.951.09%198,103
Jul 23, 2025187,400.00188,500.00181,100.00183,200.00182,569.83-1.51%58,590
Jul 22, 2025185,700.00189,500.00184,100.00186,000.00185,360.200.49%142,729
Jul 21, 2025178,600.00186,300.00178,500.00185,100.00184,463.293.99%147,926
Jul 18, 2025180,500.00182,100.00176,200.00178,000.00177,387.71-0.45%89,426
Jul 17, 2025178,400.00184,700.00177,500.00178,800.00178,184.961.19%113,512
Jul 16, 2025180,200.00181,400.00176,200.00176,700.00176,092.19-1.34%163,664
Jul 15, 2025183,500.00183,900.00174,600.00179,100.00178,483.93-2.82%171,560
Jul 14, 2025187,500.00190,700.00183,300.00184,300.00183,666.04-2.28%101,892
Jul 11, 2025193,000.00194,600.00187,400.00188,600.00187,951.25-2.48%117,451