HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 187,600.00 | 191,000.00 | 185,000.00 | 191,000.00 | 187,613.18 | 128,904 |
| 2026-01-19 | 189,200.00 | 192,600.00 | 187,800.00 | 188,000.00 | 184,666.38 | 121,459 |
| 2026-01-16 | 194,900.00 | 194,900.00 | 187,600.00 | 189,600.00 | 186,238.01 | 176,481 |
| 2026-01-15 | 192,600.00 | 195,900.00 | 191,500.00 | 195,400.00 | 191,935.16 | 137,846 |
| 2026-01-14 | 201,500.00 | 201,500.00 | 190,400.00 | 191,400.00 | 188,006.09 | 167,378 |
| 2026-01-13 | 194,000.00 | 202,000.00 | 193,500.00 | 199,600.00 | 196,060.69 | 254,843 |
| 2026-01-12 | 193,500.00 | 196,100.00 | 188,900.00 | 192,100.00 | 188,693.68 | 219,989 |
| 2026-01-09 | 185,500.00 | 192,500.00 | 183,000.00 | 192,200.00 | 188,791.90 | 407,501 |
| 2026-01-08 | 185,300.00 | 189,000.00 | 180,500.00 | 184,100.00 | 180,835.53 | 2,657,651 |
| 2026-01-07 | 191,900.00 | 197,300.00 | 190,500.00 | 191,000.00 | 187,613.18 | 103,123 |
| 2026-01-06 | 187,000.00 | 194,600.00 | 185,900.00 | 194,600.00 | 191,149.35 | 116,079 |
| 2026-01-05 | 195,200.00 | 195,200.00 | 184,700.00 | 185,300.00 | 182,014.25 | 153,493 |
| 2026-01-02 | 193,600.00 | 196,800.00 | 191,800.00 | 193,500.00 | 190,068.85 | 74,804 |
| 2025-12-30 | 195,100.00 | 196,100.00 | 190,800.00 | 193,500.00 | 190,068.85 | 48,281 |
| 2025-12-29 | 190,000.00 | 196,700.00 | 189,100.00 | 196,000.00 | 192,524.52 | 37,698 |
| 2025-12-26 | 197,000.00 | 197,700.00 | 191,400.00 | 191,900.00 | 188,497.22 | 38,739 |
| 2025-12-24 | 196,000.00 | 198,500.00 | 193,800.00 | 196,800.00 | 193,310.34 | 52,417 |
| 2025-12-23 | 196,900.00 | 198,700.00 | 192,700.00 | 195,800.00 | 192,328.07 | 63,941 |
| 2025-12-22 | 198,000.00 | 201,500.00 | 195,300.00 | 196,400.00 | 192,917.43 | 66,989 |
| 2025-12-19 | 187,700.00 | 194,600.00 | 186,500.00 | 194,600.00 | 191,149.35 | 233,652 |
| 2025-12-18 | 185,500.00 | 189,400.00 | 183,300.00 | 186,300.00 | 182,996.52 | 93,570 |
| 2025-12-17 | 190,400.00 | 192,300.00 | 187,300.00 | 188,100.00 | 184,764.60 | 99,390 |
| 2025-12-16 | 197,500.00 | 198,100.00 | 187,300.00 | 188,600.00 | 185,255.74 | 152,386 |
| 2025-12-15 | 201,000.00 | 201,500.00 | 196,300.00 | 198,000.00 | 194,489.06 | 39,689 |
| 2025-12-12 | 203,500.00 | 204,000.00 | 200,500.00 | 203,000.00 | 199,400.40 | 67,742 |
| 2025-12-11 | 199,800.00 | 202,500.00 | 196,100.00 | 201,000.00 | 197,435.86 | 268,137 |
| 2025-12-10 | 203,000.00 | 203,000.00 | 197,800.00 | 197,800.00 | 194,292.60 | 52,333 |
| 2025-12-09 | 197,300.00 | 202,000.00 | 196,600.00 | 202,000.00 | 198,418.13 | 123,286 |
| 2025-12-08 | 195,000.00 | 198,500.00 | 193,600.00 | 197,200.00 | 193,703.24 | 97,243 |
| 2025-12-05 | 188,600.00 | 194,900.00 | 186,700.00 | 194,900.00 | 191,444.03 | 86,597 |
| 2025-12-04 | 188,900.00 | 189,900.00 | 186,200.00 | 188,600.00 | 185,255.74 | 100,170 |
| 2025-12-03 | 183,400.00 | 188,400.00 | 181,500.00 | 187,800.00 | 184,469.92 | 109,149 |
| 2025-12-02 | 181,700.00 | 182,700.00 | 179,900.00 | 181,700.00 | 178,478.09 | 103,359 |
| 2025-12-01 | 187,100.00 | 187,100.00 | 179,600.00 | 181,500.00 | 178,281.64 | 108,357 |
| 2025-11-28 | 195,100.00 | 195,300.00 | 184,500.00 | 186,100.00 | 182,800.07 | 165,496 |
| 2025-11-27 | 200,000.00 | 200,000.00 | 193,700.00 | 194,600.00 | 191,149.35 | 107,682 |
| 2025-11-26 | 193,400.00 | 199,800.00 | 193,000.00 | 199,800.00 | 196,257.14 | 279,247 |
| 2025-11-25 | 209,500.00 | 213,000.00 | 187,000.00 | 187,800.00 | 184,469.92 | 236,662 |
| 2025-11-24 | 207,500.00 | 208,000.00 | 196,200.00 | 207,500.00 | 203,820.60 | 1,683,057 |
| 2025-11-21 | 210,000.00 | 210,000.00 | 200,500.00 | 204,000.00 | 200,382.67 | 79,678 |
| 2025-11-20 | 206,500.00 | 213,000.00 | 205,500.00 | 211,000.00 | 207,258.54 | 105,944 |
| 2025-11-19 | 203,000.00 | 204,500.00 | 191,600.00 | 202,500.00 | 198,909.26 | 186,920 |
| 2025-11-18 | 208,000.00 | 209,500.00 | 200,000.00 | 200,000.00 | 196,453.59 | 152,597 |
| 2025-11-17 | 215,500.00 | 216,000.00 | 208,500.00 | 209,500.00 | 205,785.14 | 139,860 |
| 2025-11-14 | 215,500.00 | 224,000.00 | 209,000.00 | 214,000.00 | 210,205.34 | 433,128 |
| 2025-11-13 | 216,000.00 | 222,500.00 | 213,000.00 | 217,500.00 | 213,643.28 | 129,265 |
| 2025-11-12 | 222,500.00 | 225,000.00 | 215,500.00 | 217,500.00 | 213,643.28 | 83,664 |
| 2025-11-11 | 228,000.00 | 233,000.00 | 222,500.00 | 223,000.00 | 219,045.76 | 64,201 |
| 2025-11-10 | 223,500.00 | 229,500.00 | 221,500.00 | 228,000.00 | 223,957.10 | 61,208 |
| 2025-11-07 | 221,000.00 | 227,500.00 | 214,500.00 | 220,000.00 | 216,098.95 | 121,674 |
| 2025-11-06 | 242,000.00 | 246,000.00 | 223,000.00 | 228,500.00 | 224,448.23 | 143,235 |
| 2025-11-05 | 243,000.00 | 243,000.00 | 225,500.00 | 234,000.00 | 229,850.70 | 112,509 |
| 2025-11-04 | 243,000.00 | 248,000.00 | 237,500.00 | 245,000.00 | 240,655.65 | 95,914 |
| 2025-11-03 | 241,500.00 | 250,000.00 | 239,500.00 | 241,500.00 | 237,217.71 | 100,396 |
| 2025-10-31 | 242,500.00 | 243,500.00 | 235,000.00 | 240,500.00 | 236,235.45 | 143,548 |
| 2025-10-30 | 246,500.00 | 255,500.00 | 243,000.00 | 244,500.00 | 240,164.52 | 104,025 |
| 2025-10-29 | 257,000.00 | 257,000.00 | 239,000.00 | 246,000.00 | 241,637.92 | 113,614 |
| 2025-10-28 | 250,500.00 | 255,000.00 | 249,000.00 | 253,000.00 | 248,513.80 | 98,552 |
| 2025-10-27 | 246,000.00 | 252,000.00 | 243,500.00 | 250,500.00 | 246,058.13 | 77,135 |
| 2025-10-24 | 238,500.00 | 245,000.00 | 236,500.00 | 241,000.00 | 236,726.58 | 64,712 |
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.