HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 162,600.00 | 163,300.00 | 160,200.00 | 162,500.00 | 158,514.13 | 41,375 |
| 2025-04-22 | 155,700.00 | 163,500.00 | 155,700.00 | 161,200.00 | 157,246.02 | 84,830 |
| 2025-04-21 | 170,700.00 | 170,700.00 | 159,100.00 | 159,200.00 | 155,295.08 | 117,993 |
| 2025-04-18 | 169,600.00 | 173,900.00 | 166,100.00 | 171,500.00 | 167,293.38 | 127,299 |
| 2025-04-17 | 165,500.00 | 168,500.00 | 163,700.00 | 166,800.00 | 162,708.66 | 84,014 |
| 2025-04-16 | 166,300.00 | 169,900.00 | 162,400.00 | 165,300.00 | 161,245.45 | 129,671 |
| 2025-04-15 | 163,700.00 | 168,100.00 | 161,800.00 | 165,300.00 | 161,245.45 | 103,384 |
| 2025-04-14 | 163,400.00 | 168,800.00 | 158,900.00 | 167,500.00 | 163,391.49 | 218,242 |
| 2025-04-11 | 149,800.00 | 158,400.00 | 149,000.00 | 156,700.00 | 152,856.40 | 188,198 |
| 2025-04-10 | 143,100.00 | 148,500.00 | 142,000.00 | 147,900.00 | 144,272.25 | 85,636 |
| 2025-04-09 | 144,700.00 | 146,900.00 | 135,300.00 | 135,900.00 | 132,566.59 | 59,195 |
| 2025-04-08 | 141,900.00 | 143,600.00 | 140,000.00 | 142,400.00 | 138,907.15 | 72,751 |
| 2025-04-07 | 142,500.00 | 143,200.00 | 138,000.00 | 138,100.00 | 134,712.63 | 68,855 |
| 2025-04-04 | 145,700.00 | 150,700.00 | 145,000.00 | 147,600.00 | 143,979.61 | 79,051 |
| 2025-04-03 | 146,500.00 | 149,500.00 | 141,600.00 | 148,700.00 | 145,052.63 | 81,589 |
| 2025-04-02 | 140,600.00 | 147,900.00 | 139,600.00 | 147,900.00 | 144,272.25 | 122,966 |
| 2025-04-01 | 135,000.00 | 140,000.00 | 135,000.00 | 139,100.00 | 135,688.10 | 100,274 |
| 2025-03-31 | 135,700.00 | 140,600.00 | 133,600.00 | 133,800.00 | 130,518.10 | 80,541 |
| 2025-03-28 | 137,500.00 | 140,900.00 | 134,000.00 | 139,400.00 | 135,980.74 | 112,845 |
| 2025-03-27 | 141,900.00 | 142,000.00 | 137,500.00 | 137,500.00 | 133,444.51 | 88,638 |
| 2025-03-26 | 144,500.00 | 144,500.00 | 140,600.00 | 141,900.00 | 137,714.74 | 68,682 |
| 2025-03-25 | 141,500.00 | 146,000.00 | 141,500.00 | 144,500.00 | 140,238.05 | 96,450 |
| 2025-03-24 | 142,700.00 | 142,700.00 | 140,600.00 | 140,700.00 | 136,550.13 | 53,105 |
| 2025-03-21 | 140,000.00 | 145,700.00 | 140,000.00 | 142,700.00 | 138,491.14 | 108,936 |
| 2025-03-20 | 150,600.00 | 150,700.00 | 142,800.00 | 143,300.00 | 139,073.45 | 109,574 |
| 2025-03-19 | 153,500.00 | 156,400.00 | 149,100.00 | 149,100.00 | 144,702.38 | 131,291 |
| 2025-03-18 | 150,000.00 | 155,600.00 | 147,900.00 | 155,500.00 | 150,913.61 | 301,388 |
| 2025-03-17 | 144,600.00 | 148,300.00 | 142,900.00 | 147,800.00 | 143,440.72 | 156,126 |
| 2025-03-14 | 139,500.00 | 143,600.00 | 137,000.00 | 142,700.00 | 138,491.14 | 121,059 |
| 2025-03-13 | 141,600.00 | 144,700.00 | 139,100.00 | 139,700.00 | 135,579.63 | 110,964 |
| 2025-03-12 | 139,000.00 | 145,200.00 | 138,500.00 | 139,800.00 | 135,676.68 | 175,331 |
| 2025-03-11 | 139,600.00 | 143,300.00 | 137,800.00 | 138,300.00 | 134,220.92 | 151,921 |
| 2025-03-10 | 142,400.00 | 148,100.00 | 138,500.00 | 145,000.00 | 140,723.31 | 194,857 |
| 2025-03-07 | 147,000.00 | 152,300.00 | 142,700.00 | 143,900.00 | 139,655.75 | 386,597 |
| 2025-03-06 | 142,500.00 | 146,500.00 | 141,300.00 | 145,000.00 | 140,723.31 | 282,374 |
| 2025-03-05 | 134,100.00 | 141,400.00 | 132,800.00 | 140,500.00 | 136,356.03 | 483,472 |
| 2025-03-04 | 126,800.00 | 134,000.00 | 126,800.00 | 133,200.00 | 129,271.34 | 314,301 |
| 2025-02-28 | 127,100.00 | 131,300.00 | 126,200.00 | 126,700.00 | 122,963.05 | 250,614 |
| 2025-02-27 | 132,700.00 | 133,200.00 | 128,000.00 | 129,700.00 | 125,874.57 | 237,896 |
| 2025-02-26 | 134,500.00 | 135,000.00 | 130,300.00 | 132,600.00 | 126,068.67 | 250,131 |
| 2025-02-25 | 134,900.00 | 136,100.00 | 132,600.00 | 134,200.00 | 127,589.86 | 244,818 |
| 2025-02-24 | 142,600.00 | 144,000.00 | 135,000.00 | 136,100.00 | 129,396.28 | 402,211 |
| 2025-02-21 | 144,000.00 | 146,700.00 | 141,400.00 | 143,100.00 | 136,051.48 | 251,264 |
| 2025-02-20 | 153,000.00 | 153,000.00 | 145,600.00 | 145,600.00 | 138,428.34 | 2,622,409 |
| 2025-02-19 | 156,300.00 | 164,800.00 | 155,000.00 | 162,500.00 | 154,495.92 | 190,439 |
| 2025-02-18 | 158,900.00 | 159,000.00 | 155,200.00 | 155,500.00 | 147,840.71 | 108,671 |
| 2025-02-17 | 157,800.00 | 161,300.00 | 156,100.00 | 158,900.00 | 151,073.24 | 93,126 |
| 2025-02-14 | 157,800.00 | 158,600.00 | 152,600.00 | 158,300.00 | 150,502.80 | 117,934 |
| 2025-02-13 | 163,000.00 | 163,500.00 | 156,400.00 | 156,600.00 | 148,886.53 | 184,476 |
| 2025-02-12 | 158,000.00 | 166,500.00 | 157,100.00 | 162,600.00 | 154,591.00 | 146,702 |
| 2025-02-11 | 157,300.00 | 160,000.00 | 155,500.00 | 158,000.00 | 150,217.57 | 109,827 |
| 2025-02-10 | 168,500.00 | 170,500.00 | 156,700.00 | 157,100.00 | 149,361.90 | 144,657 |
| 2025-02-07 | 166,000.00 | 168,900.00 | 165,500.00 | 168,500.00 | 160,200.39 | 91,090 |
| 2025-02-06 | 170,500.00 | 170,500.00 | 164,600.00 | 165,000.00 | 156,872.78 | 129,886 |
| 2025-02-05 | 175,900.00 | 175,900.00 | 167,800.00 | 169,300.00 | 160,960.98 | 111,194 |
| 2025-02-04 | 171,000.00 | 174,600.00 | 170,100.00 | 174,000.00 | 165,429.48 | 82,209 |
| 2025-02-03 | 164,900.00 | 174,600.00 | 164,500.00 | 169,500.00 | 161,151.13 | 89,600 |
| 2025-01-31 | 173,000.00 | 174,800.00 | 168,100.00 | 170,000.00 | 161,626.50 | 147,264 |
| 2025-01-24 | 175,500.00 | 176,200.00 | 170,700.00 | 174,000.00 | 165,429.48 | 141,413 |
| 2025-01-23 | 194,300.00 | 194,300.00 | 174,000.00 | 174,300.00 | 165,714.70 | 348,495 |
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.