HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 135,400.00 | 139,300.00 | 130,700.00 | 132,700.00 | 126,163.75 | 364,407 |
| 2024-07-23 | 124,200.00 | 134,800.00 | 123,900.00 | 132,700.00 | 126,163.75 | 326,240 |
| 2024-07-22 | 121,800.00 | 127,100.00 | 121,500.00 | 123,000.00 | 116,941.53 | 128,300 |
| 2024-07-19 | 130,100.00 | 132,700.00 | 122,000.00 | 122,900.00 | 116,846.45 | 259,086 |
| 2024-07-18 | 133,500.00 | 135,300.00 | 126,800.00 | 130,900.00 | 124,452.41 | 282,548 |
| 2024-07-17 | 123,500.00 | 140,300.00 | 123,000.00 | 136,400.00 | 129,681.50 | 1,247,026 |
| 2024-07-16 | 124,900.00 | 125,600.00 | 121,500.00 | 122,300.00 | 116,276.01 | 105,205 |
| 2024-07-15 | 126,000.00 | 126,000.00 | 120,600.00 | 124,100.00 | 117,987.35 | 120,398 |
| 2024-07-12 | 118,500.00 | 124,800.00 | 117,000.00 | 123,400.00 | 117,321.83 | 223,914 |
| 2024-07-11 | 117,500.00 | 118,400.00 | 116,000.00 | 118,300.00 | 112,473.03 | 107,400 |
| 2024-07-10 | 118,300.00 | 119,400.00 | 116,800.00 | 116,900.00 | 111,141.99 | 100,435 |
| 2024-07-09 | 120,100.00 | 121,000.00 | 117,100.00 | 117,500.00 | 111,712.43 | 100,725 |
| 2024-07-08 | 118,000.00 | 123,000.00 | 118,000.00 | 119,600.00 | 113,709.00 | 123,096 |
| 2024-07-05 | 119,600.00 | 121,400.00 | 117,000.00 | 117,900.00 | 112,092.73 | 108,694 |
| 2024-07-04 | 113,000.00 | 125,900.00 | 111,500.00 | 118,200.00 | 112,377.96 | 170,452 |
| 2024-07-03 | 119,300.00 | 122,900.00 | 113,600.00 | 122,300.00 | 116,276.01 | 274,491 |
| 2024-07-02 | 126,600.00 | 127,900.00 | 117,800.00 | 118,000.00 | 112,187.81 | 268,633 |
| 2024-07-01 | 131,100.00 | 134,000.00 | 126,100.00 | 126,600.00 | 120,364.21 | 184,597 |
| 2024-06-28 | 129,900.00 | 131,500.00 | 129,400.00 | 130,000.00 | 123,596.74 | 77,781 |
| 2024-06-27 | 133,800.00 | 133,800.00 | 129,500.00 | 129,600.00 | 123,216.44 | 165,170 |
| 2024-06-26 | 140,500.00 | 141,100.00 | 133,900.00 | 134,300.00 | 127,257.10 | 191,108 |
| 2024-06-25 | 138,700.00 | 142,700.00 | 137,500.00 | 138,700.00 | 131,426.36 | 209,843 |
| 2024-06-24 | 138,500.00 | 142,500.00 | 136,000.00 | 138,700.00 | 131,426.36 | 192,205 |
| 2024-06-21 | 143,400.00 | 143,500.00 | 138,000.00 | 138,000.00 | 130,763.07 | 177,610 |
| 2024-06-20 | 144,400.00 | 147,700.00 | 142,900.00 | 143,500.00 | 135,974.64 | 147,359 |
| 2024-06-19 | 144,800.00 | 151,500.00 | 142,500.00 | 143,100.00 | 135,595.62 | 265,240 |
| 2024-06-18 | 149,300.00 | 150,900.00 | 141,300.00 | 144,300.00 | 136,732.69 | 250,358 |
| 2024-06-17 | 156,100.00 | 159,000.00 | 148,600.00 | 149,400.00 | 141,565.23 | 273,979 |
| 2024-06-14 | 150,800.00 | 160,000.00 | 149,500.00 | 158,000.00 | 149,714.24 | 627,146 |
| 2024-06-13 | 145,200.00 | 156,300.00 | 142,500.00 | 149,700.00 | 141,849.50 | 794,320 |
| 2024-06-12 | 139,000.00 | 147,400.00 | 138,200.00 | 145,200.00 | 137,585.49 | 649,497 |
| 2024-06-11 | 136,900.00 | 140,800.00 | 132,500.00 | 137,000.00 | 129,815.51 | 405,338 |
| 2024-06-10 | 129,300.00 | 142,200.00 | 127,200.00 | 136,700.00 | 129,531.24 | 808,844 |
| 2024-06-07 | 141,600.00 | 145,300.00 | 131,500.00 | 131,500.00 | 124,603.94 | 633,980 |
| 2024-06-05 | 142,500.00 | 149,100.00 | 139,200.00 | 142,800.00 | 135,311.35 | 1,059,288 |
| 2024-06-04 | 133,400.00 | 146,700.00 | 130,300.00 | 143,000.00 | 135,500.86 | 1,272,727 |
| 2024-06-03 | 133,500.00 | 136,700.00 | 131,300.00 | 132,000.00 | 125,077.72 | 509,833 |
| 2024-05-31 | 131,400.00 | 135,600.00 | 127,200.00 | 131,000.00 | 124,130.16 | 867,268 |
| 2024-05-30 | 125,900.00 | 142,000.00 | 125,000.00 | 130,400.00 | 123,561.62 | 2,695,771 |
| 2024-05-29 | 134,000.00 | 134,900.00 | 126,000.00 | 126,200.00 | 119,581.88 | 692,470 |
| 2024-05-28 | 136,800.00 | 141,500.00 | 132,100.00 | 134,300.00 | 127,257.10 | 1,189,522 |
| 2024-05-27 | 150,200.00 | 152,700.00 | 135,300.00 | 137,000.00 | 129,815.51 | 1,295,097 |
| 2024-05-24 | 147,700.00 | 157,600.00 | 147,500.00 | 148,500.00 | 140,712.43 | 1,040,127 |
| 2024-05-23 | 159,000.00 | 159,900.00 | 148,500.00 | 149,700.00 | 141,849.50 | 915,526 |
| 2024-05-22 | 164,100.00 | 169,900.00 | 159,000.00 | 160,100.00 | 151,704.11 | 1,177,279 |
| 2024-05-21 | 165,600.00 | 173,100.00 | 155,400.00 | 166,000.00 | 157,294.70 | 1,947,448 |
| 2024-05-20 | 194,100.00 | 196,300.00 | 164,600.00 | 165,000.00 | 156,347.15 | 1,749,222 |
| 2024-05-17 | 197,400.00 | 201,000.00 | 190,200.00 | 196,300.00 | 186,005.73 | 1,392,900 |
| 2024-05-16 | 202,000.00 | 205,500.00 | 193,800.00 | 198,600.00 | 188,185.11 | 1,385,823 |
| 2024-05-14 | 192,400.00 | 207,500.00 | 185,400.00 | 205,500.00 | 194,723.26 | 3,930,226 |
| 2024-05-13 | 180,600.00 | 199,200.00 | 175,400.00 | 193,400.00 | 183,257.81 | 7,464,118 |
| 2024-05-10 | 152,100.00 | 180,600.00 | 145,600.00 | 180,600.00 | 171,129.06 | 7,383,735 |
| 2024-05-09 | 170,200.00 | 195,000.00 | 152,300.00 | 152,300.00 | 144,313.15 | 7,369,568 |
| 2024-05-08 | 119,900.00 | 166,100.00 | 111,500.00 | 163,900.00 | 155,304.83 | 15,839,200 |
← NewerPage 10 of 10 · 594 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 900.0000 KRW |
| 2026-05-08 | 900.0000 KRW |
| 2026-02-26 | 1,850.0000 KRW |
| 2025-09-29 | 700.0000 KRW |
| 2025-06-27 | 700.0000 KRW |
| 2025-03-28 | 700.0000 KRW |
| 2025-02-27 | 2,700.0000 KRW |
| 2024-06-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.