HD-Hyundai Marine Engine Co., Ltd. 071970
KRX · South Korea · Producer Manufacturing
KRW 48,450.00+250.00 (+0.52%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 48,200.00 | -0.82% | KRW 48,550.00 | KRW 48,700.00 | KRW 47,400.00 | 104.30K |
| 2026-09-30 | KRW 48,600.00 | +2.97% | KRW 48,000.00 | KRW 50,100.00 | KRW 48,000.00 | 215.66K |
| 2026-09-29 | KRW 47,200.00 | -3.87% | KRW 48,950.00 | KRW 49,000.00 | KRW 46,500.00 | 257.73K |
| 2026-09-28 | KRW 49,100.00 | +0.20% | KRW 49,150.00 | KRW 49,850.00 | KRW 48,500.00 | 104.66K |
| 2026-09-23 | KRW 49,000.00 | -2.20% | KRW 50,000.00 | KRW 50,000.00 | KRW 48,450.00 | 197.58K |
| 2026-09-22 | KRW 50,100.00 | -1.96% | KRW 51,300.00 | KRW 51,300.00 | KRW 49,750.00 | 190.25K |
| 2026-09-21 | KRW 51,100.00 | -2.67% | KRW 51,700.00 | KRW 51,800.00 | KRW 50,600.00 | 107.37K |
| 2026-09-18 | KRW 52,500.00 | +2.14% | KRW 51,600.00 | KRW 52,500.00 | KRW 50,100.00 | 298.80K |
| 2026-09-17 | KRW 51,400.00 | +5.44% | KRW 49,200.00 | KRW 52,300.00 | KRW 49,200.00 | 227.09K |
| 2026-09-16 | KRW 48,750.00 | -2.01% | KRW 49,750.00 | KRW 50,000.00 | KRW 48,450.00 | 166.31K |
| 2026-09-15 | KRW 49,750.00 | -5.24% | KRW 51,200.00 | KRW 51,400.00 | KRW 49,300.00 | 202.20K |
| 2026-09-14 | KRW 52,500.00 | 0.00% | KRW 52,200.00 | KRW 53,200.00 | KRW 51,000.00 | 177.38K |
| 2026-09-11 | KRW 52,500.00 | +1.94% | KRW 50,100.00 | KRW 53,600.00 | KRW 49,650.00 | 173.64K |
| 2026-09-10 | KRW 51,500.00 | -2.46% | KRW 51,800.00 | KRW 53,500.00 | KRW 50,500.00 | 251.73K |
| 2026-09-09 | KRW 52,800.00 | +5.18% | KRW 50,900.00 | KRW 54,100.00 | KRW 50,900.00 | 188.92K |
| 2026-09-08 | KRW 50,200.00 | -1.95% | KRW 51,900.00 | KRW 52,900.00 | KRW 50,100.00 | 98.36K |
| 2026-09-07 | KRW 51,200.00 | +1.99% | KRW 50,400.00 | KRW 51,300.00 | KRW 49,800.00 | 82.52K |
| 2026-09-04 | KRW 50,200.00 | +1.41% | KRW 49,950.00 | KRW 50,500.00 | KRW 49,550.00 | 65.82K |
| 2026-09-03 | KRW 49,500.00 | +1.12% | KRW 49,600.00 | KRW 50,700.00 | KRW 48,450.00 | 125.50K |
| 2026-09-02 | KRW 48,950.00 | -6.41% | KRW 50,300.00 | KRW 50,800.00 | KRW 48,800.00 | 160.44K |
| 2026-09-01 | KRW 52,300.00 | +0.38% | KRW 51,700.00 | KRW 54,100.00 | KRW 50,500.00 | 151.31K |
| 2026-08-31 | KRW 52,100.00 | -1.88% | KRW 51,700.00 | KRW 52,200.00 | KRW 50,100.00 | 124.55K |
| 2026-08-28 | KRW 53,100.00 | -0.93% | KRW 53,900.00 | KRW 56,000.00 | KRW 52,600.00 | 195.65K |
| 2026-08-27 | KRW 53,600.00 | +1.32% | KRW 53,300.00 | KRW 54,200.00 | KRW 52,800.00 | 73.14K |
| 2026-08-26 | KRW 52,900.00 | +1.54% | KRW 52,400.00 | KRW 53,500.00 | KRW 51,400.00 | 101.72K |
| 2026-08-25 | KRW 52,100.00 | +3.99% | KRW 49,800.00 | KRW 52,400.00 | KRW 48,300.00 | 172.06K |
| 2026-08-24 | KRW 50,100.00 | +0.80% | KRW 49,650.00 | KRW 51,400.00 | KRW 48,350.00 | 161.42K |
| 2026-08-21 | KRW 49,700.00 | -7.10% | KRW 51,800.00 | KRW 52,200.00 | KRW 49,600.00 | 262.14K |
| 2026-08-20 | KRW 53,500.00 | -1.11% | KRW 54,500.00 | KRW 56,100.00 | KRW 53,100.00 | 117.60K |
| 2026-08-19 | KRW 54,100.00 | -1.99% | KRW 53,300.00 | KRW 55,000.00 | KRW 51,100.00 | 147.21K |
| 2026-08-18 | KRW 55,200.00 | -5.15% | KRW 57,400.00 | KRW 57,500.00 | KRW 54,100.00 | 268.49K |
| 2026-08-14 | KRW 58,200.00 | +0.34% | KRW 59,000.00 | KRW 60,100.00 | KRW 57,100.00 | 165.05K |
| 2026-08-13 | KRW 58,000.00 | +1.05% | KRW 57,900.00 | KRW 61,800.00 | KRW 57,300.00 | 265.48K |
| 2026-08-12 | KRW 57,400.00 | +1.23% | KRW 57,000.00 | KRW 58,200.00 | KRW 55,100.00 | 127.91K |
| 2026-08-11 | KRW 56,700.00 | -4.22% | KRW 58,000.00 | KRW 59,100.00 | KRW 56,400.00 | 151.94K |
| 2026-08-10 | KRW 59,200.00 | +7.25% | KRW 55,800.00 | KRW 59,700.00 | KRW 55,600.00 | 198.22K |
| 2026-08-07 | KRW 55,200.00 | -2.13% | KRW 56,100.00 | KRW 56,300.00 | KRW 53,200.00 | 181.29K |
| 2026-08-06 | KRW 56,400.00 | -4.73% | KRW 58,000.00 | KRW 59,500.00 | KRW 55,800.00 | 155.36K |
| 2026-08-05 | KRW 59,200.00 | +12.55% | KRW 54,000.00 | KRW 60,100.00 | KRW 53,000.00 | 314.37K |
| 2026-08-04 | KRW 52,600.00 | +5.20% | KRW 49,950.00 | KRW 52,700.00 | KRW 49,550.00 | 263.50K |
| 2026-08-03 | KRW 50,000.00 | +1.11% | KRW 48,800.00 | KRW 51,600.00 | KRW 47,050.00 | 294.32K |
| 2026-07-31 | KRW 49,450.00 | +3.24% | KRW 50,000.00 | KRW 51,000.00 | KRW 47,200.00 | 734.16K |
| 2026-07-30 | KRW 47,900.00 | -0.10% | KRW 48,400.00 | KRW 52,300.00 | KRW 47,500.00 | 324.31K |
| 2026-07-29 | KRW 47,950.00 | -12.34% | KRW 55,700.00 | KRW 56,200.00 | KRW 46,500.00 | 554.30K |
| 2026-07-28 | KRW 54,700.00 | -16.62% | KRW 63,600.00 | KRW 64,300.00 | KRW 52,400.00 | 352.66K |
| 2026-07-27 | KRW 65,600.00 | -2.96% | KRW 68,700.00 | KRW 69,500.00 | KRW 63,000.00 | 271.07K |
| 2026-07-24 | KRW 67,600.00 | -0.15% | KRW 66,700.00 | KRW 70,000.00 | KRW 66,200.00 | 228.10K |
| 2026-07-23 | KRW 67,700.00 | +4.80% | KRW 64,000.00 | KRW 68,300.00 | KRW 63,000.00 | 331.67K |
| 2026-07-22 | KRW 64,600.00 | +11.00% | KRW 59,500.00 | KRW 67,400.00 | KRW 59,500.00 | 373.44K |
| 2026-07-21 | KRW 58,200.00 | +10.02% | KRW 53,000.00 | KRW 59,050.00 | KRW 52,500.00 | 245.82K |
| 2026-07-20 | KRW 52,900.00 | -8.16% | KRW 56,900.00 | KRW 57,000.00 | KRW 52,700.00 | 131.77K |
| 2026-07-16 | KRW 57,600.00 | -1.20% | KRW 58,400.00 | KRW 58,900.00 | KRW 55,500.00 | 156.61K |
| 2026-07-15 | KRW 58,300.00 | +5.23% | KRW 57,100.00 | KRW 60,300.00 | KRW 54,200.00 | 426.04K |
| 2026-07-14 | KRW 55,400.00 | -7.05% | KRW 59,700.00 | KRW 62,100.00 | KRW 53,600.00 | 233.33K |
| 2026-07-13 | KRW 59,600.00 | -3.25% | KRW 62,200.00 | KRW 63,900.00 | KRW 57,700.00 | 196.01K |
| 2026-07-10 | KRW 61,600.00 | +13.03% | KRW 55,300.00 | KRW 63,400.00 | KRW 55,300.00 | 280.27K |
| 2026-07-09 | KRW 54,500.00 | -2.50% | KRW 56,100.00 | KRW 60,800.00 | KRW 53,500.00 | 294.78K |
| 2026-07-08 | KRW 55,900.00 | -7.76% | KRW 60,000.00 | KRW 61,700.00 | KRW 54,600.00 | 268.21K |
| 2026-07-07 | KRW 60,600.00 | -4.11% | KRW 60,100.00 | KRW 63,100.00 | KRW 58,400.00 | 166.72K |
| 2026-07-06 | KRW 63,200.00 | -3.51% | KRW 65,500.00 | KRW 69,500.00 | KRW 61,100.00 | 242.53K |
| 2026-07-03 | KRW 65,500.00 | +3.31% | KRW 64,700.00 | KRW 68,800.00 | KRW 61,700.00 | 384.24K |
| 2026-07-02 | KRW 63,400.00 | -7.85% | KRW 68,900.00 | KRW 69,600.00 | KRW 62,700.00 | 252.79K |
| 2026-07-01 | KRW 68,800.00 | +17.41% | KRW 60,200.00 | KRW 69,500.00 | KRW 59,200.00 | 497.99K |
| 2026-06-30 | KRW 58,600.00 | -0.51% | KRW 60,700.00 | KRW 61,500.00 | KRW 57,800.00 | 151.22K |
| 2026-06-29 | KRW 58,900.00 | +6.32% | KRW 55,600.00 | KRW 59,200.00 | KRW 55,600.00 | 151.99K |
| 2026-06-26 | KRW 55,400.00 | -7.67% | KRW 59,700.00 | KRW 59,700.00 | KRW 53,900.00 | 202.58K |
| 2026-06-25 | KRW 60,000.00 | -0.99% | KRW 61,300.00 | KRW 62,600.00 | KRW 59,000.00 | 111.66K |
| 2026-06-24 | KRW 60,600.00 | +1.34% | KRW 59,800.00 | KRW 61,400.00 | KRW 58,000.00 | 160.90K |
| 2026-06-23 | KRW 59,800.00 | -8.28% | KRW 64,500.00 | KRW 66,100.00 | KRW 59,800.00 | 277.98K |
| 2026-06-22 | KRW 65,200.00 | -3.26% | KRW 67,500.00 | KRW 68,100.00 | KRW 64,500.00 | 146.04K |
| 2026-06-19 | KRW 67,400.00 | -2.03% | KRW 68,800.00 | KRW 69,600.00 | KRW 65,300.00 | 230.27K |
| 2026-06-18 | KRW 68,800.00 | -8.63% | KRW 74,100.00 | KRW 74,700.00 | KRW 68,800.00 | 324.23K |
| 2026-06-17 | KRW 75,300.00 | +4.58% | KRW 73,400.00 | KRW 78,400.00 | KRW 72,400.00 | 327.95K |
| 2026-06-16 | KRW 72,000.00 | +1.41% | KRW 72,100.00 | KRW 73,900.00 | KRW 70,400.00 | 157.27K |
| 2026-06-15 | KRW 71,000.00 | +7.58% | KRW 70,100.00 | KRW 71,900.00 | KRW 69,100.00 | 154.57K |
| 2026-06-12 | KRW 66,000.00 | +5.94% | KRW 65,500.00 | KRW 68,500.00 | KRW 63,600.00 | 228.90K |
| 2026-06-11 | KRW 62,300.00 | -1.89% | KRW 61,500.00 | KRW 62,300.00 | KRW 60,000.00 | 184.81K |
| 2026-06-10 | KRW 63,500.00 | +1.44% | KRW 62,000.00 | KRW 64,600.00 | KRW 60,000.00 | 200 |
| 2026-06-09 | KRW 62,600.00 | +4.68% | KRW 59,900.00 | KRW 63,400.00 | KRW 59,900.00 | 152.83K |
| 2026-06-08 | KRW 59,800.00 | -9.12% | KRW 60,100.00 | KRW 62,400.00 | KRW 59,500.00 | 223.92K |
| 2026-06-05 | KRW 65,800.00 | -2.23% | KRW 66,200.00 | KRW 67,700.00 | KRW 63,500.00 | 166.77K |
| 2026-06-04 | KRW 67,300.00 | +3.22% | KRW 68,200.00 | KRW 68,300.00 | KRW 65,900.00 | 161.96K |
| 2026-06-02 | KRW 65,200.00 | -6.59% | KRW 68,400.00 | KRW 69,000.00 | KRW 64,000.00 | 279.13K |
| 2026-06-01 | KRW 69,800.00 | -1.83% | KRW 70,000.00 | KRW 72,400.00 | KRW 69,000.00 | 194.05K |
| 2026-05-29 | KRW 71,100.00 | -2.87% | KRW 74,400.00 | KRW 74,500.00 | KRW 69,800.00 | 269.48K |
| 2026-05-28 | KRW 73,200.00 | -4.69% | KRW 77,000.00 | KRW 77,700.00 | KRW 70,200.00 | 322.59K |
| 2026-05-27 | KRW 76,800.00 | -5.07% | KRW 81,000.00 | KRW 81,900.00 | KRW 76,400.00 | 279.81K |
| 2026-05-26 | KRW 80,900.00 | 0.00% | KRW 83,500.00 | KRW 83,500.00 | KRW 79,100.00 | 298.27K |
| 2026-05-22 | KRW 80,900.00 | +5.75% | KRW 78,300.00 | KRW 82,800.00 | KRW 76,300.00 | 363.73K |
| 2026-05-21 | KRW 76,500.00 | +3.66% | KRW 78,000.00 | KRW 78,000.00 | KRW 75,500.00 | 310.48K |