HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 241,500.00 | 246,000.00 | 232,000.00 | 236,000.00 | 231,815.24 | 123,034 |
| 2025-10-22 | 248,000.00 | 248,500.00 | 238,500.00 | 247,000.00 | 242,620.19 | 77,970 |
| 2025-10-21 | 227,000.00 | 246,500.00 | 227,000.00 | 242,000.00 | 237,708.85 | 165,341 |
| 2025-10-20 | 228,000.00 | 230,000.00 | 223,000.00 | 228,000.00 | 223,957.10 | 70,326 |
| 2025-10-17 | 233,000.00 | 233,000.00 | 226,500.00 | 228,000.00 | 223,957.10 | 92,284 |
| 2025-10-16 | 235,000.00 | 238,000.00 | 227,000.00 | 232,000.00 | 227,886.17 | 76,684 |
| 2025-10-15 | 233,000.00 | 238,500.00 | 232,000.00 | 234,000.00 | 229,850.70 | 55,429 |
| 2025-10-14 | 236,500.00 | 247,500.00 | 228,000.00 | 232,500.00 | 228,377.30 | 169,178 |
| 2025-10-13 | 223,000.00 | 240,000.00 | 220,000.00 | 239,500.00 | 235,253.18 | 185,551 |
| 2025-10-10 | 221,500.00 | 229,500.00 | 216,000.00 | 224,500.00 | 220,519.16 | 74,921 |
| 2025-10-02 | 220,500.00 | 226,500.00 | 213,500.00 | 225,000.00 | 221,010.29 | 112,788 |
| 2025-10-01 | 210,000.00 | 225,000.00 | 209,500.00 | 221,000.00 | 217,081.22 | 198,529 |
| 2025-09-30 | 203,500.00 | 211,000.00 | 202,500.00 | 210,000.00 | 206,276.27 | 90,101 |
| 2025-09-29 | 205,500.00 | 207,000.00 | 201,000.00 | 205,000.00 | 201,364.93 | 42,050 |
| 2025-09-26 | 215,000.00 | 215,500.00 | 202,500.00 | 203,500.00 | 199,203.94 | 68,027 |
| 2025-09-25 | 212,000.00 | 218,500.00 | 210,000.00 | 215,000.00 | 210,461.17 | 103,178 |
| 2025-09-24 | 207,000.00 | 212,500.00 | 204,500.00 | 210,500.00 | 206,056.17 | 99,918 |
| 2025-09-23 | 203,000.00 | 207,000.00 | 202,000.00 | 206,000.00 | 201,651.17 | 50,942 |
| 2025-09-22 | 209,000.00 | 210,500.00 | 202,500.00 | 203,500.00 | 199,203.94 | 91,169 |
| 2025-09-19 | 207,500.00 | 210,000.00 | 207,500.00 | 210,000.00 | 205,566.72 | 40,362 |
| 2025-09-18 | 211,000.00 | 213,000.00 | 207,250.00 | 209,000.00 | 204,587.83 | 77,372 |
| 2025-09-17 | 215,000.00 | 215,000.00 | 208,500.00 | 211,000.00 | 206,545.61 | 71,759 |
| 2025-09-16 | 210,000.00 | 215,000.00 | 209,500.00 | 210,500.00 | 206,056.17 | 52,899 |
| 2025-09-15 | 211,000.00 | 214,000.00 | 208,000.00 | 209,500.00 | 205,077.28 | 75,553 |
| 2025-09-12 | 219,500.00 | 227,500.00 | 211,500.00 | 215,000.00 | 210,461.17 | 78,982 |
| 2025-09-11 | 219,000.00 | 219,500.00 | 215,000.00 | 219,500.00 | 214,866.17 | 45,635 |
| 2025-09-10 | 214,000.00 | 221,000.00 | 214,000.00 | 217,500.00 | 212,908.39 | 52,093 |
| 2025-09-09 | 221,000.00 | 223,000.00 | 213,500.00 | 215,000.00 | 210,461.17 | 109,216 |
| 2025-09-08 | 222,500.00 | 224,000.00 | 216,500.00 | 220,000.00 | 215,355.61 | 82,164 |
| 2025-09-05 | 203,500.00 | 220,000.00 | 202,000.00 | 220,000.00 | 215,355.61 | 221,488 |
| 2025-09-04 | 200,500.00 | 207,500.00 | 200,000.00 | 204,500.00 | 200,182.83 | 95,530 |
| 2025-09-03 | 204,000.00 | 209,000.00 | 201,500.00 | 202,500.00 | 198,225.05 | 65,051 |
| 2025-09-02 | 205,000.00 | 208,500.00 | 201,500.00 | 206,500.00 | 202,140.61 | 48,288 |
| 2025-09-01 | 213,000.00 | 214,000.00 | 203,000.00 | 204,000.00 | 199,693.39 | 97,222 |
| 2025-08-29 | 211,500.00 | 217,500.00 | 209,000.00 | 213,000.00 | 208,503.39 | 118,401 |
| 2025-08-28 | 206,500.00 | 215,000.00 | 200,500.00 | 212,000.00 | 207,524.50 | 161,005 |
| 2025-08-27 | 198,700.00 | 210,000.00 | 197,300.00 | 209,000.00 | 204,587.83 | 272,517 |
| 2025-08-26 | 200,500.00 | 201,000.00 | 189,700.00 | 199,400.00 | 195,190.50 | 157,333 |
| 2025-08-25 | 192,000.00 | 198,200.00 | 190,500.00 | 197,600.00 | 193,428.50 | 127,736 |
| 2025-08-22 | 189,100.00 | 191,600.00 | 186,700.00 | 188,700.00 | 184,716.38 | 69,415 |
| 2025-08-21 | 188,500.00 | 190,300.00 | 187,500.00 | 188,100.00 | 184,129.05 | 62,378 |
| 2025-08-20 | 183,300.00 | 188,000.00 | 181,300.00 | 186,900.00 | 182,954.38 | 56,674 |
| 2025-08-19 | 192,400.00 | 193,500.00 | 184,000.00 | 186,900.00 | 182,954.38 | 166,183 |
| 2025-08-18 | 195,100.00 | 196,700.00 | 192,100.00 | 193,900.00 | 189,806.61 | 100,843 |
| 2025-08-14 | 194,900.00 | 199,400.00 | 194,800.00 | 196,800.00 | 192,645.39 | 88,846 |
| 2025-08-13 | 195,600.00 | 200,000.00 | 191,900.00 | 194,800.00 | 190,687.61 | 88,730 |
| 2025-08-12 | 196,200.00 | 202,000.00 | 193,000.00 | 193,600.00 | 189,512.94 | 79,801 |
| 2025-08-11 | 207,000.00 | 207,000.00 | 196,500.00 | 198,100.00 | 193,917.94 | 107,790 |
| 2025-08-08 | 207,000.00 | 212,000.00 | 202,500.00 | 205,000.00 | 200,672.28 | 127,547 |
| 2025-08-07 | 207,500.00 | 209,500.00 | 204,000.00 | 208,500.00 | 204,098.39 | 91,574 |
| 2025-08-06 | 199,600.00 | 209,000.00 | 198,600.00 | 206,000.00 | 201,651.17 | 88,214 |
| 2025-08-05 | 196,900.00 | 202,000.00 | 194,500.00 | 201,500.00 | 197,246.17 | 81,420 |
| 2025-08-04 | 189,900.00 | 197,700.00 | 187,300.00 | 196,500.00 | 192,351.72 | 65,550 |
| 2025-08-01 | 202,000.00 | 204,500.00 | 190,200.00 | 193,000.00 | 188,925.61 | 121,462 |
| 2025-07-31 | 198,700.00 | 207,500.00 | 192,000.00 | 204,500.00 | 200,182.83 | 193,554 |
| 2025-07-30 | 192,500.00 | 197,300.00 | 191,300.00 | 194,500.00 | 190,393.94 | 72,924 |
| 2025-07-29 | 192,500.00 | 193,300.00 | 189,300.00 | 192,000.00 | 187,946.72 | 102,033 |
| 2025-07-28 | 203,000.00 | 203,500.00 | 190,700.00 | 192,500.00 | 188,436.16 | 115,205 |
| 2025-07-25 | 188,100.00 | 197,500.00 | 184,100.00 | 197,500.00 | 193,330.61 | 183,402 |
| 2025-07-24 | 184,700.00 | 194,000.00 | 181,300.00 | 185,200.00 | 181,290.27 | 198,103 |
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.