HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 127,500.00 | 134,500.00 | 125,900.00 | 134,200.00 | 127,589.86 | 237,701 |
| 2024-10-24 | 126,200.00 | 130,000.00 | 124,600.00 | 126,600.00 | 120,364.21 | 214,323 |
| 2024-10-23 | 125,100.00 | 132,000.00 | 122,800.00 | 126,900.00 | 120,649.43 | 568,555 |
| 2024-10-22 | 124,000.00 | 126,000.00 | 121,000.00 | 124,100.00 | 117,987.35 | 130,073 |
| 2024-10-21 | 121,600.00 | 125,300.00 | 120,300.00 | 124,000.00 | 117,892.27 | 140,488 |
| 2024-10-18 | 120,300.00 | 126,200.00 | 120,000.00 | 122,000.00 | 115,990.78 | 294,380 |
| 2024-10-17 | 114,500.00 | 121,900.00 | 113,600.00 | 120,700.00 | 114,754.82 | 267,417 |
| 2024-10-16 | 112,400.00 | 114,200.00 | 110,600.00 | 113,800.00 | 108,194.68 | 78,415 |
| 2024-10-15 | 112,400.00 | 114,100.00 | 111,500.00 | 112,800.00 | 107,243.94 | 77,445 |
| 2024-10-14 | 109,000.00 | 114,200.00 | 108,700.00 | 112,200.00 | 106,673.49 | 167,001 |
| 2024-10-11 | 107,200.00 | 111,800.00 | 107,100.00 | 108,300.00 | 102,965.59 | 160,870 |
| 2024-10-10 | 107,000.00 | 108,000.00 | 106,400.00 | 106,900.00 | 101,634.55 | 59,030 |
| 2024-10-08 | 105,200.00 | 106,200.00 | 104,000.00 | 105,800.00 | 100,588.73 | 31,254 |
| 2024-10-07 | 104,100.00 | 105,900.00 | 103,500.00 | 105,100.00 | 99,923.21 | 40,168 |
| 2024-10-04 | 102,600.00 | 105,000.00 | 102,600.00 | 104,300.00 | 99,162.61 | 39,798 |
| 2024-10-02 | 102,800.00 | 104,900.00 | 101,900.00 | 103,700.00 | 98,592.17 | 67,121 |
| 2024-09-30 | 105,500.00 | 106,900.00 | 103,400.00 | 103,700.00 | 98,592.17 | 82,550 |
| 2024-09-27 | 110,800.00 | 110,900.00 | 105,800.00 | 106,300.00 | 101,064.10 | 116,947 |
| 2024-09-26 | 109,900.00 | 110,700.00 | 108,100.00 | 110,300.00 | 104,867.08 | 58,791 |
| 2024-09-25 | 109,800.00 | 112,200.00 | 108,700.00 | 109,000.00 | 103,631.11 | 77,211 |
| 2024-09-24 | 111,500.00 | 111,500.00 | 109,100.00 | 109,700.00 | 104,296.63 | 59,746 |
| 2024-09-23 | 110,700.00 | 111,700.00 | 109,600.00 | 110,900.00 | 105,437.52 | 79,469 |
| 2024-09-20 | 108,600.00 | 109,800.00 | 107,500.00 | 108,800.00 | 103,440.96 | 71,204 |
| 2024-09-19 | 107,600.00 | 109,500.00 | 106,400.00 | 106,600.00 | 101,349.32 | 68,116 |
| 2024-09-13 | 106,400.00 | 107,600.00 | 104,200.00 | 105,500.00 | 100,303.51 | 62,512 |
| 2024-09-12 | 101,300.00 | 109,200.00 | 100,800.00 | 106,700.00 | 101,444.40 | 154,457 |
| 2024-09-11 | 101,900.00 | 101,900.00 | 99,900.00 | 100,100.00 | 95,169.49 | 54,635 |
| 2024-09-10 | 103,400.00 | 103,400.00 | 100,100.00 | 100,300.00 | 95,359.64 | 55,023 |
| 2024-09-09 | 100,200.00 | 103,500.00 | 99,500.00 | 101,700.00 | 96,690.68 | 91,535 |
| 2024-09-06 | 103,500.00 | 105,700.00 | 102,100.00 | 102,900.00 | 97,831.57 | 117,797 |
| 2024-09-05 | 106,900.00 | 109,300.00 | 103,100.00 | 103,400.00 | 98,306.94 | 151,602 |
| 2024-09-04 | 105,000.00 | 107,300.00 | 103,000.00 | 106,000.00 | 100,778.88 | 129,517 |
| 2024-09-03 | 107,500.00 | 111,600.00 | 107,300.00 | 109,000.00 | 103,631.11 | 166,915 |
| 2024-09-02 | 104,900.00 | 107,300.00 | 102,100.00 | 106,900.00 | 101,634.55 | 106,277 |
| 2024-08-30 | 103,300.00 | 104,700.00 | 102,800.00 | 104,100.00 | 98,972.46 | 82,846 |
| 2024-08-29 | 103,300.00 | 105,600.00 | 102,300.00 | 103,400.00 | 98,306.94 | 99,455 |
| 2024-08-28 | 107,500.00 | 107,800.00 | 103,000.00 | 103,300.00 | 98,211.87 | 114,391 |
| 2024-08-27 | 107,200.00 | 110,000.00 | 106,800.00 | 107,000.00 | 101,729.62 | 71,813 |
| 2024-08-26 | 110,200.00 | 110,300.00 | 106,900.00 | 107,200.00 | 101,919.77 | 95,464 |
| 2024-08-23 | 108,000.00 | 111,600.00 | 106,200.00 | 109,800.00 | 104,391.71 | 134,986 |
| 2024-08-22 | 112,000.00 | 112,200.00 | 108,400.00 | 108,500.00 | 103,155.74 | 176,210 |
| 2024-08-21 | 112,600.00 | 112,800.00 | 109,600.00 | 112,500.00 | 106,958.71 | 118,530 |
| 2024-08-20 | 116,100.00 | 117,400.00 | 112,100.00 | 112,500.00 | 106,958.71 | 205,782 |
| 2024-08-19 | 112,800.00 | 117,700.00 | 112,500.00 | 113,800.00 | 108,194.68 | 199,622 |
| 2024-08-16 | 112,900.00 | 115,400.00 | 111,900.00 | 112,500.00 | 106,958.71 | 158,832 |
| 2024-08-14 | 115,900.00 | 115,900.00 | 110,700.00 | 111,900.00 | 106,388.27 | 229,812 |
| 2024-08-13 | 119,800.00 | 121,600.00 | 111,400.00 | 113,600.00 | 108,004.53 | 328,112 |
| 2024-08-12 | 123,100.00 | 123,700.00 | 117,200.00 | 121,300.00 | 115,325.26 | 264,919 |
| 2024-08-09 | 110,500.00 | 124,000.00 | 109,600.00 | 123,100.00 | 117,036.60 | 609,579 |
| 2024-08-08 | 102,500.00 | 113,600.00 | 102,100.00 | 107,100.00 | 101,824.70 | 1,030,416 |
| 2024-08-07 | 117,000.00 | 117,200.00 | 114,000.00 | 115,100.00 | 109,430.65 | 151,984 |
| 2024-08-06 | 113,900.00 | 119,800.00 | 111,000.00 | 116,800.00 | 111,046.91 | 144,202 |
| 2024-08-05 | 122,000.00 | 123,300.00 | 107,200.00 | 112,100.00 | 106,578.42 | 231,495 |
| 2024-08-02 | 133,500.00 | 133,700.00 | 127,000.00 | 127,200.00 | 120,934.65 | 141,825 |
| 2024-08-01 | 136,100.00 | 139,700.00 | 134,200.00 | 137,300.00 | 130,537.17 | 93,509 |
| 2024-07-31 | 133,100.00 | 138,600.00 | 132,400.00 | 135,500.00 | 128,825.83 | 146,089 |
| 2024-07-30 | 143,500.00 | 145,000.00 | 133,000.00 | 133,700.00 | 127,114.49 | 226,484 |
| 2024-07-29 | 140,500.00 | 145,000.00 | 135,600.00 | 142,300.00 | 135,290.89 | 299,851 |
| 2024-07-26 | 134,500.00 | 141,100.00 | 134,500.00 | 138,900.00 | 132,058.36 | 394,551 |
| 2024-07-25 | 131,700.00 | 134,700.00 | 127,800.00 | 133,200.00 | 126,639.12 | 197,656 |
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.