HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 187,400.00 | 188,500.00 | 181,100.00 | 183,200.00 | 179,332.49 | 58,590 |
| 2025-07-22 | 185,700.00 | 189,500.00 | 184,100.00 | 186,000.00 | 182,073.38 | 142,729 |
| 2025-07-21 | 178,600.00 | 186,300.00 | 178,500.00 | 185,100.00 | 181,192.38 | 147,926 |
| 2025-07-18 | 180,500.00 | 182,100.00 | 176,200.00 | 178,000.00 | 174,242.27 | 89,426 |
| 2025-07-17 | 178,400.00 | 184,700.00 | 177,500.00 | 178,800.00 | 175,025.38 | 113,512 |
| 2025-07-16 | 180,200.00 | 181,400.00 | 176,200.00 | 176,700.00 | 172,969.71 | 163,664 |
| 2025-07-15 | 183,500.00 | 183,900.00 | 174,600.00 | 179,100.00 | 175,319.05 | 171,560 |
| 2025-07-14 | 187,500.00 | 190,700.00 | 183,300.00 | 184,300.00 | 180,409.27 | 101,892 |
| 2025-07-11 | 193,000.00 | 194,600.00 | 187,400.00 | 188,600.00 | 184,618.50 | 117,451 |
| 2025-07-10 | 194,200.00 | 199,600.00 | 192,800.00 | 193,400.00 | 189,317.16 | 81,461 |
| 2025-07-09 | 190,600.00 | 198,400.00 | 187,000.00 | 195,600.00 | 191,470.72 | 81,552 |
| 2025-07-08 | 190,600.00 | 192,100.00 | 186,200.00 | 190,000.00 | 185,988.94 | 83,942 |
| 2025-07-07 | 184,000.00 | 191,600.00 | 182,600.00 | 188,500.00 | 184,520.61 | 56,988 |
| 2025-07-04 | 197,500.00 | 198,400.00 | 188,000.00 | 188,400.00 | 184,422.72 | 117,458 |
| 2025-07-03 | 203,000.00 | 204,000.00 | 198,900.00 | 199,000.00 | 194,798.94 | 75,616 |
| 2025-07-02 | 204,500.00 | 209,000.00 | 198,500.00 | 202,000.00 | 197,735.61 | 86,437 |
| 2025-07-01 | 207,000.00 | 216,000.00 | 206,500.00 | 208,500.00 | 204,098.39 | 147,887 |
| 2025-06-30 | 203,000.00 | 209,000.00 | 201,500.00 | 205,500.00 | 201,161.72 | 91,692 |
| 2025-06-27 | 202,000.00 | 203,500.00 | 199,100.00 | 202,500.00 | 198,225.05 | 67,622 |
| 2025-06-26 | 202,500.00 | 203,000.00 | 195,300.00 | 200,500.00 | 195,582.05 | 134,042 |
| 2025-06-25 | 208,500.00 | 209,500.00 | 199,900.00 | 202,000.00 | 197,045.26 | 164,169 |
| 2025-06-24 | 210,000.00 | 215,000.00 | 204,000.00 | 209,500.00 | 204,361.30 | 124,230 |
| 2025-06-23 | 202,000.00 | 209,500.00 | 202,000.00 | 208,500.00 | 203,385.83 | 124,214 |
| 2025-06-20 | 209,000.00 | 212,000.00 | 203,000.00 | 207,500.00 | 202,410.35 | 219,251 |
| 2025-06-19 | 204,000.00 | 208,000.00 | 197,200.00 | 207,000.00 | 201,922.62 | 185,494 |
| 2025-06-18 | 203,000.00 | 207,500.00 | 200,000.00 | 203,500.00 | 198,508.47 | 173,343 |
| 2025-06-17 | 202,500.00 | 211,000.00 | 201,500.00 | 205,500.00 | 200,459.41 | 172,707 |
| 2025-06-16 | 198,200.00 | 203,000.00 | 194,900.00 | 201,500.00 | 196,557.53 | 153,361 |
| 2025-06-13 | 197,100.00 | 213,500.00 | 197,100.00 | 199,800.00 | 194,899.22 | 511,213 |
| 2025-06-12 | 199,900.00 | 203,000.00 | 194,700.00 | 197,100.00 | 192,265.45 | 415,018 |
| 2025-06-11 | 186,400.00 | 198,900.00 | 184,300.00 | 198,600.00 | 193,728.66 | 455,396 |
| 2025-06-10 | 178,000.00 | 185,500.00 | 177,800.00 | 185,000.00 | 180,462.24 | 213,772 |
| 2025-06-09 | 181,100.00 | 181,100.00 | 173,500.00 | 177,800.00 | 173,438.85 | 212,545 |
| 2025-06-05 | 183,000.00 | 185,700.00 | 180,300.00 | 182,800.00 | 178,316.21 | 224,972 |
| 2025-06-04 | 180,000.00 | 184,500.00 | 174,800.00 | 183,300.00 | 178,803.94 | 226,555 |
| 2025-06-02 | 178,300.00 | 181,400.00 | 177,600.00 | 179,900.00 | 175,487.34 | 84,011 |
| 2025-05-30 | 180,500.00 | 181,400.00 | 175,800.00 | 179,800.00 | 175,389.79 | 200,426 |
| 2025-05-29 | 173,800.00 | 180,400.00 | 169,300.00 | 179,700.00 | 175,292.24 | 333,657 |
| 2025-05-28 | 175,600.00 | 178,200.00 | 170,200.00 | 171,700.00 | 167,488.47 | 250,932 |
| 2025-05-27 | 171,000.00 | 178,000.00 | 167,600.00 | 174,600.00 | 170,317.34 | 508,647 |
| 2025-05-26 | 159,700.00 | 170,600.00 | 155,200.00 | 169,300.00 | 165,147.34 | 297,162 |
| 2025-05-23 | 151,300.00 | 162,000.00 | 147,900.00 | 160,300.00 | 156,368.10 | 5,064,882 |
| 2025-05-22 | 163,500.00 | 163,500.00 | 159,700.00 | 160,800.00 | 156,855.83 | 65,566 |
| 2025-05-21 | 161,000.00 | 167,700.00 | 160,500.00 | 164,400.00 | 160,367.53 | 118,549 |
| 2025-05-20 | 165,400.00 | 165,600.00 | 159,300.00 | 159,400.00 | 155,490.17 | 138,020 |
| 2025-05-19 | 160,800.00 | 167,200.00 | 160,100.00 | 165,300.00 | 161,245.45 | 88,246 |
| 2025-05-16 | 166,200.00 | 168,100.00 | 162,100.00 | 163,000.00 | 159,001.87 | 76,839 |
| 2025-05-15 | 167,500.00 | 168,500.00 | 164,000.00 | 166,700.00 | 162,611.11 | 73,529 |
| 2025-05-14 | 164,000.00 | 169,200.00 | 162,500.00 | 167,500.00 | 163,391.49 | 95,883 |
| 2025-05-13 | 160,000.00 | 166,000.00 | 158,900.00 | 165,000.00 | 160,952.81 | 139,855 |
| 2025-05-12 | 171,000.00 | 172,900.00 | 161,200.00 | 163,200.00 | 159,196.96 | 194,736 |
| 2025-05-09 | 165,000.00 | 171,700.00 | 158,000.00 | 169,800.00 | 165,635.08 | 429,985 |
| 2025-05-08 | 159,600.00 | 174,000.00 | 157,400.00 | 173,000.00 | 168,756.58 | 263,126 |
| 2025-05-07 | 155,200.00 | 159,600.00 | 155,200.00 | 159,600.00 | 155,685.27 | 124,037 |
| 2025-05-02 | 152,300.00 | 153,500.00 | 151,800.00 | 153,000.00 | 149,247.15 | 102,418 |
| 2025-04-30 | 153,700.00 | 154,200.00 | 150,000.00 | 153,000.00 | 149,247.15 | 64,579 |
| 2025-04-29 | 152,900.00 | 153,900.00 | 148,000.00 | 152,700.00 | 148,954.51 | 112,148 |
| 2025-04-28 | 159,800.00 | 160,300.00 | 151,000.00 | 153,200.00 | 149,442.25 | 174,491 |
| 2025-04-25 | 159,000.00 | 164,300.00 | 157,200.00 | 158,100.00 | 154,222.06 | 188,989 |
| 2025-04-24 | 162,200.00 | 163,300.00 | 154,600.00 | 157,200.00 | 153,344.13 | 129,491 |
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.