HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 191,200.00 | 197,900.00 | 190,000.00 | 195,700.00 | 194,152.66 | 213,314 |
| 2026-04-17 | 181,700.00 | 191,700.00 | 179,700.00 | 189,000.00 | 187,505.63 | 243,788 |
| 2026-04-16 | 184,600.00 | 185,400.00 | 180,500.00 | 181,800.00 | 180,362.56 | 217,952 |
| 2026-04-15 | 187,000.00 | 188,200.00 | 183,500.00 | 184,400.00 | 182,942.00 | 147,650 |
| 2026-04-14 | 187,900.00 | 189,600.00 | 184,200.00 | 185,600.00 | 184,132.52 | 206,962 |
| 2026-04-13 | 180,200.00 | 187,200.00 | 180,100.00 | 184,600.00 | 183,140.42 | 87,385 |
| 2026-04-10 | 185,400.00 | 188,300.00 | 185,300.00 | 186,400.00 | 184,926.19 | 78,205 |
| 2026-04-09 | 178,400.00 | 186,100.00 | 177,800.00 | 185,300.00 | 183,834.89 | 156,396 |
| 2026-04-08 | 180,500.00 | 181,900.00 | 174,600.00 | 176,800.00 | 175,402.10 | 95,844 |
| 2026-04-07 | 175,600.00 | 178,600.00 | 170,500.00 | 172,000.00 | 170,640.05 | 58,631 |
| 2026-04-06 | 177,600.00 | 177,600.00 | 173,200.00 | 173,900.00 | 172,525.03 | 62,232 |
| 2026-04-03 | 173,600.00 | 181,300.00 | 173,500.00 | 178,400.00 | 176,989.44 | 59,795 |
| 2026-04-02 | 187,900.00 | 188,000.00 | 170,000.00 | 170,200.00 | 168,854.28 | 157,123 |
| 2026-04-01 | 184,400.00 | 190,900.00 | 178,100.00 | 187,600.00 | 186,116.70 | 215,968 |
| 2026-03-31 | 178,000.00 | 181,700.00 | 174,500.00 | 179,600.00 | 178,179.96 | 126,296 |
| 2026-03-30 | 174,100.00 | 178,900.00 | 173,800.00 | 178,300.00 | 176,890.24 | 87,099 |
| 2026-03-27 | 174,100.00 | 187,300.00 | 172,300.00 | 183,900.00 | 182,445.96 | 167,431 |
| 2026-03-26 | 182,500.00 | 183,100.00 | 176,800.00 | 178,900.00 | 177,485.49 | 65,753 |
| 2026-03-25 | 183,600.00 | 183,800.00 | 178,100.00 | 181,400.00 | 179,965.72 | 58,641 |
| 2026-03-24 | 177,800.00 | 180,600.00 | 173,600.00 | 179,800.00 | 178,378.38 | 124,816 |
| 2026-03-23 | 176,000.00 | 176,100.00 | 169,100.00 | 169,800.00 | 168,457.44 | 79,383 |
| 2026-03-20 | 180,100.00 | 185,800.00 | 178,600.00 | 182,700.00 | 181,255.45 | 121,413 |
| 2026-03-19 | 177,800.00 | 181,000.00 | 176,800.00 | 178,200.00 | 176,791.03 | 88,210 |
| 2026-03-18 | 178,000.00 | 183,900.00 | 176,500.00 | 183,400.00 | 181,949.91 | 115,535 |
| 2026-03-17 | 170,400.00 | 181,100.00 | 170,200.00 | 176,900.00 | 175,501.30 | 78,758 |
| 2026-03-16 | 172,400.00 | 174,000.00 | 166,300.00 | 170,200.00 | 168,854.28 | 119,446 |
| 2026-03-13 | 173,000.00 | 175,500.00 | 171,400.00 | 173,100.00 | 171,731.35 | 84,831 |
| 2026-03-12 | 176,300.00 | 180,400.00 | 174,300.00 | 178,100.00 | 176,691.82 | 132,802 |
| 2026-03-11 | 169,000.00 | 182,400.00 | 168,100.00 | 177,800.00 | 176,394.19 | 166,817 |
| 2026-03-10 | 172,400.00 | 172,400.00 | 164,500.00 | 166,400.00 | 165,084.33 | 112,861 |
| 2026-03-09 | 159,600.00 | 170,000.00 | 158,900.00 | 169,100.00 | 167,762.98 | 115,949 |
| 2026-03-06 | 170,000.00 | 171,500.00 | 165,200.00 | 169,000.00 | 167,663.77 | 101,425 |
| 2026-03-05 | 171,400.00 | 178,200.00 | 167,000.00 | 173,100.00 | 171,731.35 | 206,711 |
| 2026-03-04 | 178,200.00 | 178,400.00 | 158,000.00 | 159,100.00 | 157,842.04 | 293,884 |
| 2026-03-03 | 184,300.00 | 188,800.00 | 179,800.00 | 182,000.00 | 180,560.98 | 217,320 |
| 2026-02-27 | 183,900.00 | 185,400.00 | 182,500.00 | 184,300.00 | 182,842.80 | 371,588 |
| 2026-02-26 | 187,600.00 | 188,000.00 | 182,600.00 | 183,700.00 | 182,247.54 | 186,317 |
| 2026-02-25 | 185,100.00 | 187,800.00 | 182,800.00 | 186,800.00 | 183,487.66 | 153,926 |
| 2026-02-24 | 184,400.00 | 184,500.00 | 178,200.00 | 182,600.00 | 179,362.13 | 125,665 |
| 2026-02-23 | 182,900.00 | 186,000.00 | 180,700.00 | 184,400.00 | 181,130.21 | 167,254 |
| 2026-02-20 | 174,500.00 | 177,400.00 | 173,500.00 | 177,300.00 | 174,156.11 | 134,233 |
| 2026-02-19 | 175,200.00 | 179,500.00 | 172,800.00 | 173,300.00 | 170,227.04 | 200,395 |
| 2026-02-13 | 164,600.00 | 176,700.00 | 163,600.00 | 171,300.00 | 168,262.50 | 317,982 |
| 2026-02-12 | 167,200.00 | 168,000.00 | 164,100.00 | 166,400.00 | 163,449.39 | 239,795 |
| 2026-02-11 | 169,900.00 | 171,400.00 | 165,800.00 | 166,900.00 | 163,940.52 | 140,012 |
| 2026-02-10 | 168,800.00 | 172,200.00 | 166,900.00 | 170,100.00 | 167,083.78 | 165,355 |
| 2026-02-09 | 168,300.00 | 170,000.00 | 165,300.00 | 168,500.00 | 165,512.15 | 158,596 |
| 2026-02-06 | 160,200.00 | 166,100.00 | 158,200.00 | 164,100.00 | 161,190.17 | 171,821 |
| 2026-02-05 | 177,500.00 | 178,400.00 | 163,700.00 | 166,600.00 | 163,645.84 | 294,676 |
| 2026-02-04 | 183,500.00 | 183,900.00 | 176,600.00 | 177,500.00 | 174,352.56 | 207,000 |
| 2026-02-03 | 178,000.00 | 185,400.00 | 177,100.00 | 185,400.00 | 182,112.48 | 142,246 |
| 2026-02-02 | 181,500.00 | 184,900.00 | 172,500.00 | 174,200.00 | 171,111.08 | 152,397 |
| 2026-01-30 | 183,200.00 | 185,500.00 | 181,500.00 | 183,400.00 | 180,147.94 | 144,963 |
| 2026-01-29 | 186,900.00 | 187,000.00 | 180,700.00 | 184,900.00 | 181,621.35 | 270,555 |
| 2026-01-28 | 188,600.00 | 191,900.00 | 184,700.00 | 185,400.00 | 182,112.48 | 178,969 |
| 2026-01-27 | 186,900.00 | 187,600.00 | 183,200.00 | 186,800.00 | 183,487.66 | 115,934 |
| 2026-01-26 | 187,500.00 | 188,000.00 | 184,300.00 | 184,600.00 | 181,326.67 | 73,874 |
| 2026-01-23 | 187,100.00 | 191,400.00 | 185,400.00 | 186,600.00 | 183,291.20 | 121,634 |
| 2026-01-22 | 185,600.00 | 188,100.00 | 185,400.00 | 186,000.00 | 182,701.84 | 112,342 |
| 2026-01-21 | 187,100.00 | 187,900.00 | 184,100.00 | 185,900.00 | 182,603.61 | 147,500 |
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.