HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 187,900.00 | 199,600.00 | 187,900.00 | 197,000.00 | 187,296.59 | 226,826 |
| 2025-01-21 | 188,900.00 | 191,700.00 | 183,500.00 | 187,200.00 | 177,979.30 | 169,813 |
| 2025-01-20 | 181,900.00 | 192,700.00 | 180,200.00 | 189,000.00 | 179,690.64 | 199,577 |
| 2025-01-17 | 177,000.00 | 183,000.00 | 175,200.00 | 180,100.00 | 171,229.02 | 110,296 |
| 2025-01-16 | 175,700.00 | 176,900.00 | 172,000.00 | 175,900.00 | 167,235.89 | 106,818 |
| 2025-01-15 | 174,500.00 | 181,000.00 | 172,300.00 | 174,600.00 | 165,999.92 | 147,555 |
| 2025-01-14 | 170,000.00 | 176,000.00 | 170,000.00 | 175,000.00 | 166,380.22 | 150,589 |
| 2025-01-13 | 169,400.00 | 171,900.00 | 164,300.00 | 170,000.00 | 161,626.50 | 128,276 |
| 2025-01-10 | 167,000.00 | 169,300.00 | 163,900.00 | 167,500.00 | 159,249.64 | 105,834 |
| 2025-01-09 | 165,000.00 | 166,400.00 | 161,300.00 | 165,600.00 | 157,443.23 | 119,991 |
| 2025-01-08 | 158,900.00 | 164,000.00 | 156,900.00 | 163,300.00 | 155,256.52 | 108,110 |
| 2025-01-07 | 149,800.00 | 162,700.00 | 149,800.00 | 158,900.00 | 151,073.24 | 232,642 |
| 2025-01-06 | 152,400.00 | 153,400.00 | 147,500.00 | 149,200.00 | 141,851.02 | 147,057 |
| 2025-01-03 | 154,900.00 | 158,600.00 | 150,500.00 | 152,000.00 | 144,513.11 | 134,743 |
| 2025-01-02 | 160,000.00 | 162,000.00 | 154,700.00 | 154,900.00 | 147,270.27 | 139,486 |
| 2024-12-30 | 158,300.00 | 161,700.00 | 158,200.00 | 161,400.00 | 153,450.10 | 64,564 |
| 2024-12-27 | 160,200.00 | 163,500.00 | 157,400.00 | 161,000.00 | 153,069.80 | 79,009 |
| 2024-12-26 | 160,100.00 | 164,800.00 | 159,100.00 | 160,200.00 | 152,309.21 | 110,131 |
| 2024-12-24 | 157,100.00 | 161,100.00 | 155,100.00 | 160,100.00 | 152,214.13 | 102,332 |
| 2024-12-23 | 161,900.00 | 162,900.00 | 154,400.00 | 156,900.00 | 149,171.75 | 167,206 |
| 2024-12-20 | 151,500.00 | 162,000.00 | 151,500.00 | 162,000.00 | 154,020.55 | 663,296 |
| 2024-12-19 | 146,200.00 | 152,000.00 | 145,000.00 | 149,700.00 | 142,326.40 | 77,183 |
| 2024-12-18 | 145,100.00 | 150,500.00 | 145,000.00 | 149,500.00 | 142,136.25 | 88,013 |
| 2024-12-17 | 145,900.00 | 149,300.00 | 143,100.00 | 145,100.00 | 137,952.97 | 92,765 |
| 2024-12-16 | 142,000.00 | 145,500.00 | 141,800.00 | 145,000.00 | 137,857.90 | 62,944 |
| 2024-12-13 | 138,500.00 | 143,500.00 | 134,900.00 | 141,700.00 | 134,720.44 | 118,791 |
| 2024-12-12 | 139,100.00 | 139,200.00 | 134,800.00 | 137,400.00 | 130,632.24 | 81,174 |
| 2024-12-11 | 130,000.00 | 138,600.00 | 128,900.00 | 136,400.00 | 129,681.50 | 107,069 |
| 2024-12-10 | 124,300.00 | 131,400.00 | 124,300.00 | 128,700.00 | 122,360.77 | 75,563 |
| 2024-12-09 | 123,100.00 | 126,900.00 | 122,700.00 | 124,100.00 | 117,987.35 | 68,359 |
| 2024-12-06 | 126,800.00 | 127,900.00 | 123,100.00 | 127,000.00 | 120,744.50 | 100,220 |
| 2024-12-05 | 137,900.00 | 139,300.00 | 126,500.00 | 126,800.00 | 120,554.36 | 150,192 |
| 2024-12-04 | 129,900.00 | 139,400.00 | 129,800.00 | 136,700.00 | 129,966.72 | 181,634 |
| 2024-12-03 | 129,600.00 | 134,700.00 | 129,300.00 | 132,800.00 | 126,258.82 | 81,468 |
| 2024-12-02 | 133,300.00 | 134,000.00 | 128,900.00 | 130,400.00 | 123,977.03 | 73,139 |
| 2024-11-29 | 132,000.00 | 134,800.00 | 129,000.00 | 133,300.00 | 126,734.19 | 91,657 |
| 2024-11-28 | 139,500.00 | 139,900.00 | 131,200.00 | 132,000.00 | 125,498.22 | 150,773 |
| 2024-11-27 | 139,000.00 | 140,700.00 | 138,100.00 | 139,500.00 | 132,628.81 | 76,367 |
| 2024-11-26 | 146,900.00 | 146,900.00 | 137,000.00 | 137,700.00 | 130,917.47 | 176,631 |
| 2024-11-25 | 143,100.00 | 148,200.00 | 142,900.00 | 146,900.00 | 139,664.31 | 95,048 |
| 2024-11-22 | 143,700.00 | 145,600.00 | 140,100.00 | 143,500.00 | 136,431.78 | 139,126 |
| 2024-11-21 | 154,000.00 | 158,900.00 | 144,000.00 | 144,000.00 | 136,907.15 | 192,860 |
| 2024-11-20 | 149,300.00 | 154,000.00 | 146,700.00 | 153,300.00 | 145,749.07 | 123,328 |
| 2024-11-19 | 147,600.00 | 153,800.00 | 147,500.00 | 148,000.00 | 140,710.13 | 142,551 |
| 2024-11-18 | 151,300.00 | 151,400.00 | 144,800.00 | 146,800.00 | 139,569.24 | 110,850 |
| 2024-11-15 | 153,000.00 | 153,500.00 | 148,900.00 | 152,000.00 | 144,513.11 | 138,418 |
| 2024-11-14 | 141,300.00 | 155,400.00 | 141,200.00 | 154,500.00 | 146,889.97 | 245,029 |
| 2024-11-13 | 145,900.00 | 145,900.00 | 139,300.00 | 142,700.00 | 135,671.19 | 149,598 |
| 2024-11-12 | 149,500.00 | 150,800.00 | 145,800.00 | 146,500.00 | 139,284.01 | 164,148 |
| 2024-11-11 | 149,000.00 | 153,100.00 | 146,500.00 | 150,100.00 | 142,706.69 | 236,733 |
| 2024-11-08 | 148,600.00 | 154,100.00 | 142,100.00 | 150,500.00 | 143,086.99 | 545,170 |
| 2024-11-07 | 138,900.00 | 154,000.00 | 137,600.00 | 150,700.00 | 143,277.14 | 575,365 |
| 2024-11-06 | 141,000.00 | 141,000.00 | 132,400.00 | 139,400.00 | 132,533.73 | 186,003 |
| 2024-11-05 | 135,600.00 | 142,400.00 | 134,200.00 | 138,600.00 | 131,773.14 | 157,710 |
| 2024-11-04 | 133,000.00 | 136,200.00 | 129,100.00 | 135,600.00 | 128,920.90 | 141,552 |
| 2024-11-01 | 133,000.00 | 137,300.00 | 131,800.00 | 133,900.00 | 127,304.64 | 110,589 |
| 2024-10-31 | 142,600.00 | 145,800.00 | 135,100.00 | 137,300.00 | 130,537.17 | 201,357 |
| 2024-10-30 | 144,400.00 | 147,700.00 | 139,200.00 | 144,600.00 | 137,477.60 | 215,010 |
| 2024-10-29 | 136,400.00 | 144,500.00 | 135,600.00 | 144,300.00 | 137,192.38 | 356,657 |
| 2024-10-28 | 135,100.00 | 137,100.00 | 131,500.00 | 134,500.00 | 127,875.09 | 167,112 |
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.