HD Hyundai Marine Solution Co., Ltd. 443060
KRX · South Korea · Distribution Services
KRW 237,000.00-1,000.00 (-0.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 237,000.00 | -0.42% | KRW 238,500.00 | KRW 240,500.00 | KRW 229,500.00 | 52.15K |
| 2026-09-30 | KRW 238,000.00 | +0.21% | KRW 239,000.00 | KRW 246,000.00 | KRW 235,000.00 | 50.94K |
| 2026-09-29 | KRW 237,500.00 | -3.26% | KRW 243,500.00 | KRW 243,500.00 | KRW 230,500.00 | 60.54K |
| 2026-09-28 | KRW 245,500.00 | +2.72% | KRW 239,000.00 | KRW 247,000.00 | KRW 237,000.00 | 52.03K |
| 2026-09-23 | KRW 239,000.00 | -1.65% | KRW 247,000.00 | KRW 247,000.00 | KRW 236,500.00 | 57.46K |
| 2026-09-22 | KRW 243,000.00 | +4.07% | KRW 234,500.00 | KRW 244,000.00 | KRW 231,000.00 | 66.34K |
| 2026-09-21 | KRW 233,500.00 | -5.08% | KRW 241,000.00 | KRW 241,500.00 | KRW 230,000.00 | 95.29K |
| 2026-09-18 | KRW 246,000.00 | +1.65% | KRW 243,000.00 | KRW 246,000.00 | KRW 240,500.00 | 257.77K |
| 2026-09-17 | KRW 242,000.00 | +2.33% | KRW 237,000.00 | KRW 244,500.00 | KRW 236,000.00 | 73.42K |
| 2026-09-16 | KRW 236,500.00 | +1.94% | KRW 231,000.00 | KRW 239,500.00 | KRW 230,000.00 | 97.67K |
| 2026-09-15 | KRW 232,000.00 | -2.93% | KRW 234,000.00 | KRW 236,500.00 | KRW 225,500.00 | 81.82K |
| 2026-09-14 | KRW 239,000.00 | -3.24% | KRW 240,000.00 | KRW 245,500.00 | KRW 230,000.00 | 183.57K |
| 2026-09-11 | KRW 247,000.00 | +7.63% | KRW 230,000.00 | KRW 254,000.00 | KRW 229,500.00 | 356.81K |
| 2026-09-10 | KRW 229,500.00 | +9.03% | KRW 206,500.00 | KRW 240,000.00 | KRW 206,500.00 | 236.27K |
| 2026-09-09 | KRW 210,500.00 | -0.94% | KRW 212,500.00 | KRW 221,500.00 | KRW 207,500.00 | 173.43K |
| 2026-09-08 | KRW 212,500.00 | +0.24% | KRW 218,500.00 | KRW 218,500.00 | KRW 210,500.00 | 50.76K |
| 2026-09-07 | KRW 212,000.00 | +0.71% | KRW 215,000.00 | KRW 216,000.00 | KRW 207,500.00 | 50.44K |
| 2026-09-04 | KRW 210,500.00 | +2.43% | KRW 208,000.00 | KRW 211,500.00 | KRW 205,500.00 | 41.67K |
| 2026-09-03 | KRW 205,500.00 | +3.27% | KRW 199,800.00 | KRW 208,000.00 | KRW 199,800.00 | 62.02K |
| 2026-09-02 | KRW 199,000.00 | -1.97% | KRW 200,000.00 | KRW 203,500.00 | KRW 198,500.00 | 63.57K |
| 2026-09-01 | KRW 203,000.00 | -2.17% | KRW 207,000.00 | KRW 209,000.00 | KRW 201,000.00 | 56.40K |
| 2026-08-31 | KRW 207,500.00 | -6.11% | KRW 219,000.00 | KRW 219,500.00 | KRW 206,500.00 | 181.58K |
| 2026-08-28 | KRW 221,000.00 | 0.00% | KRW 219,000.00 | KRW 225,000.00 | KRW 215,000.00 | 109.83K |
| 2026-08-27 | KRW 221,000.00 | +0.23% | KRW 222,500.00 | KRW 227,000.00 | KRW 219,000.00 | 57.12K |
| 2026-08-26 | KRW 220,500.00 | +6.01% | KRW 210,000.00 | KRW 222,000.00 | KRW 207,500.00 | 65.10K |
| 2026-08-25 | KRW 208,000.00 | +0.73% | KRW 204,000.00 | KRW 209,000.00 | KRW 199,100.00 | 66.05K |
| 2026-08-24 | KRW 206,500.00 | +4.45% | KRW 197,500.00 | KRW 208,000.00 | KRW 195,500.00 | 92.99K |
| 2026-08-21 | KRW 197,700.00 | -2.61% | KRW 199,200.00 | KRW 205,500.00 | KRW 196,100.00 | 87.35K |
| 2026-08-20 | KRW 203,000.00 | -3.10% | KRW 207,000.00 | KRW 211,000.00 | KRW 202,000.00 | 92.92K |
| 2026-08-19 | KRW 209,500.00 | +2.70% | KRW 197,400.00 | KRW 214,000.00 | KRW 196,700.00 | 79.07K |
| 2026-08-18 | KRW 204,000.00 | +3.66% | KRW 195,400.00 | KRW 210,000.00 | KRW 195,400.00 | 105.44K |
| 2026-08-14 | KRW 196,800.00 | -1.85% | KRW 199,000.00 | KRW 203,500.00 | KRW 194,600.00 | 124.08K |
| 2026-08-13 | KRW 200,500.00 | +0.25% | KRW 200,000.00 | KRW 204,000.00 | KRW 193,800.00 | 91.17K |
| 2026-08-12 | KRW 200,000.00 | 0.00% | KRW 201,000.00 | KRW 203,000.00 | KRW 196,600.00 | 57.65K |
| 2026-08-11 | KRW 200,000.00 | -2.20% | KRW 203,000.00 | KRW 209,000.00 | KRW 200,000.00 | 39.59K |
| 2026-08-10 | KRW 204,500.00 | +4.12% | KRW 196,900.00 | KRW 207,500.00 | KRW 196,900.00 | 66.16K |
| 2026-08-07 | KRW 196,400.00 | +0.31% | KRW 193,900.00 | KRW 197,000.00 | KRW 190,500.00 | 40.60K |
| 2026-08-06 | KRW 195,800.00 | +1.40% | KRW 192,300.00 | KRW 195,900.00 | KRW 188,200.00 | 56.74K |
| 2026-08-05 | KRW 193,100.00 | +4.43% | KRW 185,000.00 | KRW 196,800.00 | KRW 185,000.00 | 86.15K |
| 2026-08-04 | KRW 184,900.00 | +1.09% | KRW 181,800.00 | KRW 185,800.00 | KRW 180,300.00 | 128.66K |
| 2026-08-03 | KRW 182,900.00 | -0.60% | KRW 181,000.00 | KRW 185,000.00 | KRW 178,200.00 | 63.37K |
| 2026-07-31 | KRW 184,000.00 | +1.83% | KRW 184,500.00 | KRW 187,700.00 | KRW 179,100.00 | 171.39K |
| 2026-07-30 | KRW 180,700.00 | -0.28% | KRW 181,300.00 | KRW 189,500.00 | KRW 178,000.00 | 147.59K |
| 2026-07-29 | KRW 181,200.00 | -5.63% | KRW 194,000.00 | KRW 194,800.00 | KRW 175,000.00 | 128.86K |
| 2026-07-28 | KRW 192,000.00 | -6.80% | KRW 201,000.00 | KRW 201,000.00 | KRW 190,000.00 | 84.93K |
| 2026-07-27 | KRW 206,000.00 | -1.67% | KRW 214,000.00 | KRW 214,500.00 | KRW 203,000.00 | 37.72K |
| 2026-07-24 | KRW 209,500.00 | -2.56% | KRW 212,000.00 | KRW 217,500.00 | KRW 206,000.00 | 47.22K |
| 2026-07-23 | KRW 215,000.00 | +7.23% | KRW 199,500.00 | KRW 220,000.00 | KRW 199,500.00 | 85.47K |
| 2026-07-22 | KRW 200,500.00 | +8.79% | KRW 188,000.00 | KRW 205,500.00 | KRW 187,900.00 | 114.54K |
| 2026-07-21 | KRW 184,300.00 | -6.97% | KRW 192,000.00 | KRW 195,700.00 | KRW 180,900.00 | 160.34K |
| 2026-07-20 | KRW 198,100.00 | -1.44% | KRW 205,500.00 | KRW 206,000.00 | KRW 192,400.00 | 145.69K |
| 2026-07-16 | KRW 201,000.00 | -0.50% | KRW 203,500.00 | KRW 206,000.00 | KRW 198,200.00 | 113.09K |
| 2026-07-15 | KRW 202,000.00 | +4.39% | KRW 196,500.00 | KRW 210,500.00 | KRW 194,100.00 | 113.44K |
| 2026-07-14 | KRW 193,500.00 | -0.05% | KRW 197,000.00 | KRW 199,000.00 | KRW 186,200.00 | 183.18K |
| 2026-07-13 | KRW 193,600.00 | -1.83% | KRW 199,100.00 | KRW 202,500.00 | KRW 187,600.00 | 150.89K |
| 2026-07-10 | KRW 197,200.00 | +4.17% | KRW 192,000.00 | KRW 203,000.00 | KRW 192,000.00 | 158.58K |
| 2026-07-09 | KRW 189,300.00 | -4.20% | KRW 197,900.00 | KRW 203,500.00 | KRW 187,700.00 | 197.10K |
| 2026-07-08 | KRW 197,600.00 | -1.69% | KRW 202,000.00 | KRW 202,000.00 | KRW 193,500.00 | 232.57K |
| 2026-07-07 | KRW 201,000.00 | -3.37% | KRW 204,500.00 | KRW 204,500.00 | KRW 196,300.00 | 168.49K |
| 2026-07-06 | KRW 208,000.00 | -3.70% | KRW 217,500.00 | KRW 220,000.00 | KRW 199,100.00 | 131.42K |
| 2026-07-03 | KRW 216,000.00 | -0.69% | KRW 221,500.00 | KRW 224,000.00 | KRW 210,500.00 | 125.61K |
| 2026-07-02 | KRW 217,500.00 | -3.76% | KRW 224,000.00 | KRW 228,000.00 | KRW 215,500.00 | 102.08K |
| 2026-07-01 | KRW 226,000.00 | +0.67% | KRW 226,000.00 | KRW 232,500.00 | KRW 221,500.00 | 138.01K |
| 2026-06-30 | KRW 224,500.00 | +0.67% | KRW 225,000.00 | KRW 235,500.00 | KRW 217,500.00 | 134.02K |
| 2026-06-29 | KRW 223,000.00 | +3.00% | KRW 218,500.00 | KRW 225,000.00 | KRW 216,500.00 | 100.75K |
| 2026-06-26 | KRW 216,500.00 | -4.42% | KRW 226,500.00 | KRW 226,500.00 | KRW 206,500.00 | 208.14K |
| 2026-06-25 | KRW 226,500.00 | +3.42% | KRW 220,000.00 | KRW 235,000.00 | KRW 218,000.00 | 190.38K |
| 2026-06-24 | KRW 219,000.00 | +7.09% | KRW 207,500.00 | KRW 227,000.00 | KRW 203,500.00 | 342.83K |
| 2026-06-23 | KRW 204,500.00 | -2.39% | KRW 212,500.00 | KRW 215,000.00 | KRW 203,000.00 | 207.36K |
| 2026-06-22 | KRW 209,500.00 | -6.89% | KRW 223,500.00 | KRW 223,500.00 | KRW 207,000.00 | 169.36K |
| 2026-06-19 | KRW 225,000.00 | -5.86% | KRW 238,500.00 | KRW 243,000.00 | KRW 219,500.00 | 177.19K |
| 2026-06-18 | KRW 239,000.00 | -3.04% | KRW 243,500.00 | KRW 244,500.00 | KRW 236,000.00 | 306.89K |
| 2026-06-17 | KRW 246,500.00 | -3.52% | KRW 253,500.00 | KRW 264,000.00 | KRW 244,500.00 | 231.59K |
| 2026-06-16 | KRW 255,500.00 | +0.20% | KRW 254,500.00 | KRW 262,000.00 | KRW 250,500.00 | 77.78K |
| 2026-06-15 | KRW 255,000.00 | +3.03% | KRW 254,000.00 | KRW 258,000.00 | KRW 248,500.00 | 222.00K |
| 2026-06-12 | KRW 247,500.00 | +0.81% | KRW 251,000.00 | KRW 262,000.00 | KRW 244,000.00 | 226.46K |
| 2026-06-11 | KRW 245,500.00 | +7.21% | KRW 226,500.00 | KRW 252,000.00 | KRW 224,000.00 | 678.94K |
| 2026-06-10 | KRW 229,000.00 | +9.05% | KRW 209,000.00 | KRW 229,500.00 | KRW 207,500.00 | 217.93K |
| 2026-06-09 | KRW 210,000.00 | +1.20% | KRW 210,000.00 | KRW 217,000.00 | KRW 209,000.00 | 124.88K |
| 2026-06-08 | KRW 207,500.00 | -6.53% | KRW 203,000.00 | KRW 216,500.00 | KRW 200,000.00 | 117.83K |
| 2026-06-05 | KRW 222,000.00 | +0.91% | KRW 222,500.00 | KRW 227,000.00 | KRW 215,000.00 | 164.45K |
| 2026-06-04 | KRW 220,000.00 | -3.08% | KRW 229,000.00 | KRW 240,500.00 | KRW 218,500.00 | 373.90K |
| 2026-06-02 | KRW 227,000.00 | -2.58% | KRW 227,000.00 | KRW 231,500.00 | KRW 216,000.00 | 265.85K |
| 2026-06-01 | KRW 233,000.00 | +4.02% | KRW 224,000.00 | KRW 239,000.00 | KRW 216,500.00 | 326.03K |
| 2026-05-29 | KRW 224,000.00 | -0.88% | KRW 230,000.00 | KRW 231,000.00 | KRW 220,500.00 | 1.72M |
| 2026-05-28 | KRW 226,000.00 | -6.22% | KRW 235,000.00 | KRW 241,000.00 | KRW 220,000.00 | 328.37K |
| 2026-05-27 | KRW 241,000.00 | -6.04% | KRW 252,000.00 | KRW 260,500.00 | KRW 237,000.00 | 242.91K |
| 2026-05-26 | KRW 256,500.00 | +4.48% | KRW 243,000.00 | KRW 260,500.00 | KRW 243,000.00 | 283.55K |
| 2026-05-22 | KRW 245,500.00 | +6.74% | KRW 242,000.00 | KRW 250,000.00 | KRW 232,500.00 | 178.85K |
| 2026-05-21 | KRW 230,000.00 | +3.60% | KRW 228,000.00 | KRW 234,000.00 | KRW 224,000.00 | 166.01K |