HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 203,500.00 | 206,000.00 | 198,200.00 | 201,000.00 | 200,078.92 | 113,085 |
| 2026-07-15 | 196,500.00 | 210,500.00 | 194,100.00 | 202,000.00 | 201,074.34 | 113,435 |
| 2026-07-14 | 197,000.00 | 199,000.00 | 186,200.00 | 193,500.00 | 192,613.29 | 183,180 |
| 2026-07-13 | 199,100.00 | 202,500.00 | 187,600.00 | 193,600.00 | 192,712.83 | 150,887 |
| 2026-07-10 | 192,000.00 | 203,000.00 | 192,000.00 | 197,200.00 | 196,296.33 | 158,583 |
| 2026-07-09 | 197,900.00 | 203,500.00 | 187,700.00 | 189,300.00 | 188,432.54 | 197,095 |
| 2026-07-08 | 202,000.00 | 202,000.00 | 193,500.00 | 197,600.00 | 196,694.50 | 232,570 |
| 2026-07-07 | 204,500.00 | 204,500.00 | 196,300.00 | 201,000.00 | 200,078.92 | 168,489 |
| 2026-07-06 | 217,500.00 | 220,000.00 | 199,100.00 | 208,000.00 | 207,046.84 | 131,415 |
| 2026-07-03 | 221,500.00 | 224,000.00 | 210,500.00 | 216,000.00 | 215,010.18 | 125,605 |
| 2026-07-02 | 224,000.00 | 228,000.00 | 215,500.00 | 217,500.00 | 216,503.31 | 102,081 |
| 2026-07-01 | 226,000.00 | 232,500.00 | 221,500.00 | 226,000.00 | 224,964.36 | 138,013 |
| 2026-06-30 | 225,000.00 | 235,500.00 | 217,500.00 | 224,500.00 | 223,471.23 | 134,022 |
| 2026-06-29 | 218,500.00 | 225,000.00 | 216,500.00 | 223,000.00 | 221,978.11 | 100,752 |
| 2026-06-26 | 226,500.00 | 226,500.00 | 206,500.00 | 216,500.00 | 215,507.89 | 208,140 |
| 2026-06-25 | 220,000.00 | 235,000.00 | 218,000.00 | 226,500.00 | 225,462.07 | 190,375 |
| 2026-06-24 | 207,500.00 | 227,000.00 | 203,500.00 | 219,000.00 | 217,996.44 | 342,833 |
| 2026-06-23 | 212,500.00 | 215,000.00 | 203,000.00 | 204,500.00 | 203,562.88 | 207,363 |
| 2026-06-22 | 223,500.00 | 223,500.00 | 207,000.00 | 209,500.00 | 208,539.97 | 169,358 |
| 2026-06-19 | 238,500.00 | 243,000.00 | 219,500.00 | 225,000.00 | 223,968.94 | 177,185 |
| 2026-06-18 | 243,500.00 | 244,500.00 | 236,000.00 | 239,000.00 | 237,904.79 | 306,888 |
| 2026-06-17 | 253,500.00 | 264,000.00 | 244,500.00 | 246,500.00 | 245,370.42 | 231,594 |
| 2026-06-16 | 254,500.00 | 262,000.00 | 250,500.00 | 255,500.00 | 254,329.18 | 77,782 |
| 2026-06-15 | 254,000.00 | 258,000.00 | 248,500.00 | 255,000.00 | 253,831.47 | 221,999 |
| 2026-06-12 | 251,000.00 | 262,000.00 | 244,000.00 | 247,500.00 | 246,365.84 | 226,462 |
| 2026-06-11 | 226,500.00 | 252,000.00 | 224,000.00 | 245,500.00 | 244,375.00 | 678,935 |
| 2026-06-10 | 209,000.00 | 229,500.00 | 207,500.00 | 229,000.00 | 227,950.61 | 217,926 |
| 2026-06-09 | 210,000.00 | 217,000.00 | 209,000.00 | 210,000.00 | 209,037.68 | 124,881 |
| 2026-06-08 | 203,000.00 | 216,500.00 | 200,000.00 | 207,500.00 | 206,549.13 | 117,829 |
| 2026-06-05 | 222,500.00 | 227,000.00 | 215,000.00 | 222,000.00 | 220,982.69 | 164,446 |
| 2026-06-04 | 229,000.00 | 240,500.00 | 218,500.00 | 220,000.00 | 218,991.85 | 373,897 |
| 2026-06-02 | 227,000.00 | 231,500.00 | 216,000.00 | 227,000.00 | 225,959.78 | 265,848 |
| 2026-06-01 | 224,000.00 | 239,000.00 | 216,500.00 | 233,000.00 | 231,932.28 | 326,034 |
| 2026-05-29 | 230,000.00 | 231,000.00 | 220,500.00 | 224,000.00 | 222,973.52 | 1,723,142 |
| 2026-05-28 | 235,000.00 | 241,000.00 | 220,000.00 | 226,000.00 | 224,964.36 | 328,371 |
| 2026-05-27 | 252,000.00 | 260,500.00 | 237,000.00 | 241,000.00 | 239,895.62 | 242,912 |
| 2026-05-26 | 243,000.00 | 260,500.00 | 243,000.00 | 256,500.00 | 255,324.59 | 283,546 |
| 2026-05-22 | 242,000.00 | 250,000.00 | 232,500.00 | 245,500.00 | 244,375.00 | 178,847 |
| 2026-05-21 | 228,000.00 | 234,000.00 | 224,000.00 | 230,000.00 | 228,946.03 | 166,011 |
| 2026-05-20 | 221,000.00 | 230,500.00 | 213,500.00 | 222,000.00 | 220,982.69 | 251,049 |
| 2026-05-19 | 221,000.00 | 234,000.00 | 216,500.00 | 218,000.00 | 217,001.02 | 287,593 |
| 2026-05-18 | 211,000.00 | 227,000.00 | 204,000.00 | 221,000.00 | 219,987.27 | 220,427 |
| 2026-05-15 | 223,500.00 | 230,000.00 | 208,500.00 | 215,500.00 | 214,512.47 | 394,222 |
| 2026-05-14 | 230,000.00 | 231,500.00 | 218,500.00 | 222,000.00 | 220,982.69 | 229,603 |
| 2026-05-13 | 248,000.00 | 248,000.00 | 225,000.00 | 232,000.00 | 230,936.86 | 369,779 |
| 2026-05-12 | 254,500.00 | 262,500.00 | 240,000.00 | 248,500.00 | 247,361.25 | 234,385 |
| 2026-05-11 | 242,000.00 | 271,000.00 | 237,500.00 | 257,000.00 | 255,822.30 | 411,917 |
| 2026-05-08 | 266,500.00 | 272,000.00 | 235,000.00 | 240,500.00 | 239,397.91 | 535,063 |
| 2026-05-07 | 258,000.00 | 272,500.00 | 254,000.00 | 269,500.00 | 267,369.14 | 285,033 |
| 2026-05-06 | 264,000.00 | 267,000.00 | 251,500.00 | 260,500.00 | 258,440.30 | 352,628 |
| 2026-05-04 | 275,500.00 | 280,000.00 | 265,500.00 | 269,500.00 | 267,369.14 | 218,394 |
| 2026-04-30 | 266,000.00 | 269,500.00 | 259,000.00 | 265,500.00 | 263,400.77 | 241,143 |
| 2026-04-29 | 268,500.00 | 283,000.00 | 264,500.00 | 268,500.00 | 266,377.05 | 563,921 |
| 2026-04-28 | 275,000.00 | 280,000.00 | 266,500.00 | 276,000.00 | 273,817.75 | 314,818 |
| 2026-04-27 | 266,500.00 | 287,000.00 | 266,500.00 | 280,500.00 | 278,282.17 | 623,593 |
| 2026-04-24 | 233,000.00 | 255,000.00 | 230,000.00 | 253,500.00 | 251,495.65 | 627,159 |
| 2026-04-23 | 240,500.00 | 240,500.00 | 218,000.00 | 228,000.00 | 226,197.27 | 1,836,058 |
| 2026-04-22 | 225,000.00 | 241,000.00 | 210,000.00 | 232,500.00 | 230,661.69 | 661,490 |
| 2026-04-21 | 198,500.00 | 234,000.00 | 195,900.00 | 230,000.00 | 228,181.46 | 718,701 |
| 2026-04-20 | 191,200.00 | 197,900.00 | 190,000.00 | 195,700.00 | 194,152.66 | 213,314 |
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.