HD HYUNDAI Marine Solution CO.,LTD. (KRX:443060)
South Korea
· Delayed Price · Currency is KRW 266,500
-9,500 (-3.44%)
Last updated: Apr 29, 2026, 2:17 PM KST
KRX:443060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275,000.00 | 280,000.00 | 266,500.00 | 276,000.00 | 276,000.00 | -1.60% | 314,801 |
| Apr 27, 2026 | 266,500.00 | 287,000.00 | 266,500.00 | 280,500.00 | 280,500.00 | 10.65% | 623,593 |
| Apr 24, 2026 | 233,000.00 | 255,000.00 | 230,000.00 | 253,500.00 | 253,500.00 | 11.18% | 627,159 |
| Apr 23, 2026 | 240,500.00 | 240,500.00 | 218,000.00 | 228,000.00 | 228,000.00 | -1.94% | 537,902 |
| Apr 22, 2026 | 225,000.00 | 241,000.00 | 210,000.00 | 232,500.00 | 232,500.00 | 1.09% | 661,490 |
| Apr 21, 2026 | 198,500.00 | 234,000.00 | 195,900.00 | 230,000.00 | 230,000.00 | 17.53% | 718,701 |
| Apr 20, 2026 | 191,200.00 | 197,900.00 | 190,000.00 | 195,700.00 | 195,700.00 | 3.54% | 213,314 |
| Apr 17, 2026 | 181,700.00 | 191,700.00 | 179,700.00 | 189,000.00 | 189,000.00 | 3.96% | 234,964 |
| Apr 16, 2026 | 184,600.00 | 185,400.00 | 180,500.00 | 181,800.00 | 181,800.00 | -1.41% | 217,952 |
| Apr 15, 2026 | 187,000.00 | 188,200.00 | 183,500.00 | 184,400.00 | 184,400.00 | -0.65% | 147,649 |
| Apr 14, 2026 | 187,900.00 | 189,600.00 | 184,200.00 | 185,600.00 | 185,600.00 | 0.54% | 206,962 |
| Apr 13, 2026 | 180,200.00 | 187,200.00 | 180,100.00 | 184,600.00 | 184,600.00 | -0.97% | 76,085 |
| Apr 10, 2026 | 185,400.00 | 188,300.00 | 185,300.00 | 186,400.00 | 186,400.00 | 0.59% | 78,205 |
| Apr 9, 2026 | 178,400.00 | 186,100.00 | 177,800.00 | 185,300.00 | 185,300.00 | 4.81% | 156,396 |
| Apr 8, 2026 | 180,500.00 | 181,900.00 | 174,600.00 | 176,800.00 | 176,800.00 | 2.79% | 95,844 |
| Apr 7, 2026 | 175,600.00 | 178,600.00 | 170,500.00 | 172,000.00 | 172,000.00 | -1.09% | 58,631 |
| Apr 6, 2026 | 177,600.00 | 177,600.00 | 173,200.00 | 173,900.00 | 173,900.00 | -2.52% | 62,232 |
| Apr 3, 2026 | 173,600.00 | 181,300.00 | 173,500.00 | 178,400.00 | 178,400.00 | 4.82% | 59,795 |
| Apr 2, 2026 | 187,900.00 | 188,000.00 | 170,000.00 | 170,200.00 | 170,200.00 | -9.28% | 157,123 |
| Apr 1, 2026 | 184,400.00 | 190,900.00 | 178,100.00 | 187,600.00 | 187,600.00 | 4.45% | 203,186 |
| Mar 31, 2026 | 178,000.00 | 181,700.00 | 174,500.00 | 179,600.00 | 179,600.00 | 0.73% | 126,296 |
| Mar 30, 2026 | 174,100.00 | 178,900.00 | 173,800.00 | 178,300.00 | 178,300.00 | -3.05% | 87,086 |
| Mar 27, 2026 | 174,100.00 | 187,300.00 | 172,300.00 | 183,900.00 | 183,900.00 | 2.79% | 167,431 |
| Mar 26, 2026 | 182,500.00 | 183,100.00 | 176,800.00 | 178,900.00 | 178,900.00 | -1.38% | 61,383 |
| Mar 25, 2026 | 183,600.00 | 183,800.00 | 178,100.00 | 181,400.00 | 181,400.00 | 0.89% | 58,641 |
| Mar 24, 2026 | 177,800.00 | 180,600.00 | 173,600.00 | 179,800.00 | 179,800.00 | 5.89% | 97,397 |
| Mar 23, 2026 | 176,000.00 | 176,100.00 | 169,100.00 | 169,800.00 | 169,800.00 | -7.06% | 79,383 |
| Mar 20, 2026 | 180,100.00 | 185,800.00 | 178,600.00 | 182,700.00 | 182,700.00 | 2.53% | 117,925 |
| Mar 19, 2026 | 177,800.00 | 181,000.00 | 176,800.00 | 178,200.00 | 178,200.00 | -2.84% | 88,210 |
| Mar 18, 2026 | 178,000.00 | 183,900.00 | 176,500.00 | 183,400.00 | 183,400.00 | 3.67% | 115,535 |
| Mar 17, 2026 | 170,400.00 | 181,100.00 | 170,200.00 | 176,900.00 | 176,900.00 | 3.94% | 78,758 |
| Mar 16, 2026 | 172,400.00 | 174,000.00 | 166,300.00 | 170,200.00 | 170,200.00 | -1.68% | 119,446 |
| Mar 13, 2026 | 173,000.00 | 175,500.00 | 171,400.00 | 173,100.00 | 173,100.00 | -2.81% | 84,831 |
| Mar 12, 2026 | 176,300.00 | 180,400.00 | 174,300.00 | 178,100.00 | 178,100.00 | 0.17% | 132,802 |
| Mar 11, 2026 | 169,000.00 | 182,400.00 | 168,100.00 | 177,800.00 | 177,800.00 | 6.85% | 166,817 |
| Mar 10, 2026 | 172,400.00 | 172,400.00 | 164,500.00 | 166,400.00 | 166,400.00 | -1.60% | 108,860 |
| 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 |