HD Hyundai Marine Solution historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 215,000.00 | 221,000.00 | 211,000.00 | 211,500.00 | 211,500.00 | 62,567 |
| 2026-10-15 | 220,000.00 | 220,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | 70,968 |
| 2026-10-14 | 226,000.00 | 229,000.00 | 217,500.00 | 220,500.00 | 220,500.00 | 73,177 |
| 2026-10-13 | 218,500.00 | 228,500.00 | 212,500.00 | 228,500.00 | 228,500.00 | 84,458 |
| 2026-10-12 | 220,000.00 | 225,500.00 | 215,500.00 | 220,500.00 | 220,500.00 | 83,789 |
| 2026-10-08 | 217,500.00 | 220,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | 108,338 |
| 2026-10-07 | 224,000.00 | 224,000.00 | 216,500.00 | 220,000.00 | 220,000.00 | 83,814 |
| 2026-10-06 | 235,000.00 | 237,000.00 | 220,000.00 | 226,500.00 | 226,500.00 | 102,970 |
| 2026-10-02 | 236,500.00 | 238,500.00 | 231,000.00 | 233,500.00 | 233,500.00 | 61,956 |
| 2026-10-01 | 238,500.00 | 240,500.00 | 229,500.00 | 237,000.00 | 237,000.00 | 52,153 |
| 2026-09-30 | 239,000.00 | 246,000.00 | 235,000.00 | 238,000.00 | 238,000.00 | 50,937 |
| 2026-09-29 | 243,500.00 | 243,500.00 | 230,500.00 | 237,500.00 | 237,500.00 | 60,544 |
| 2026-09-28 | 239,000.00 | 247,000.00 | 237,000.00 | 245,500.00 | 245,500.00 | 52,034 |
| 2026-09-23 | 247,000.00 | 247,000.00 | 236,500.00 | 239,000.00 | 239,000.00 | 57,461 |
| 2026-09-22 | 234,500.00 | 244,000.00 | 231,000.00 | 243,000.00 | 243,000.00 | 66,338 |
| 2026-09-21 | 241,000.00 | 241,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | 95,294 |
| 2026-09-18 | 243,000.00 | 246,000.00 | 240,500.00 | 246,000.00 | 246,000.00 | 257,766 |
| 2026-09-17 | 237,000.00 | 244,500.00 | 236,000.00 | 242,000.00 | 242,000.00 | 73,421 |
| 2026-09-16 | 231,000.00 | 239,500.00 | 230,000.00 | 236,500.00 | 236,500.00 | 97,669 |
| 2026-09-15 | 234,000.00 | 236,500.00 | 225,500.00 | 232,000.00 | 232,000.00 | 81,820 |
| 2026-09-14 | 240,000.00 | 245,500.00 | 230,000.00 | 239,000.00 | 239,000.00 | 183,568 |
| 2026-09-11 | 230,000.00 | 254,000.00 | 229,500.00 | 247,000.00 | 247,000.00 | 356,807 |
| 2026-09-10 | 206,500.00 | 240,000.00 | 206,500.00 | 229,500.00 | 229,500.00 | 236,267 |
| 2026-09-09 | 212,500.00 | 221,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | 173,425 |
| 2026-09-08 | 218,500.00 | 218,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | 50,762 |
| 2026-09-07 | 215,000.00 | 216,000.00 | 207,500.00 | 212,000.00 | 212,000.00 | 50,435 |
| 2026-09-04 | 208,000.00 | 211,500.00 | 205,500.00 | 210,500.00 | 210,500.00 | 41,674 |
| 2026-09-03 | 199,800.00 | 208,000.00 | 199,800.00 | 205,500.00 | 205,500.00 | 62,019 |
| 2026-09-02 | 200,000.00 | 203,500.00 | 198,500.00 | 199,000.00 | 199,000.00 | 63,565 |
| 2026-09-01 | 207,000.00 | 209,000.00 | 201,000.00 | 203,000.00 | 203,000.00 | 56,403 |
| 2026-08-31 | 219,000.00 | 219,500.00 | 206,500.00 | 207,500.00 | 207,500.00 | 181,580 |
| 2026-08-28 | 219,000.00 | 225,000.00 | 215,000.00 | 221,000.00 | 221,000.00 | 109,829 |
| 2026-08-27 | 222,500.00 | 227,000.00 | 219,000.00 | 221,000.00 | 221,000.00 | 57,117 |
| 2026-08-26 | 210,000.00 | 222,000.00 | 207,500.00 | 220,500.00 | 220,500.00 | 65,099 |
| 2026-08-25 | 204,000.00 | 209,000.00 | 199,100.00 | 208,000.00 | 208,000.00 | 66,049 |
| 2026-08-24 | 197,500.00 | 208,000.00 | 195,500.00 | 206,500.00 | 206,500.00 | 92,993 |
| 2026-08-21 | 199,200.00 | 205,500.00 | 196,100.00 | 197,700.00 | 197,700.00 | 87,347 |
| 2026-08-20 | 207,000.00 | 211,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | 92,919 |
| 2026-08-19 | 197,400.00 | 214,000.00 | 196,700.00 | 209,500.00 | 209,500.00 | 79,074 |
| 2026-08-18 | 195,400.00 | 210,000.00 | 195,400.00 | 204,000.00 | 204,000.00 | 105,441 |
| 2026-08-14 | 199,000.00 | 203,500.00 | 194,600.00 | 196,800.00 | 196,800.00 | 124,077 |
| 2026-08-13 | 200,000.00 | 204,000.00 | 193,800.00 | 200,500.00 | 200,500.00 | 91,171 |
| 2026-08-12 | 201,000.00 | 203,000.00 | 196,600.00 | 200,000.00 | 200,000.00 | 57,653 |
| 2026-08-11 | 203,000.00 | 209,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 39,587 |
| 2026-08-10 | 196,900.00 | 207,500.00 | 196,900.00 | 204,500.00 | 204,500.00 | 66,156 |
| 2026-08-07 | 193,900.00 | 197,000.00 | 190,500.00 | 196,400.00 | 195,500.00 | 40,600 |
| 2026-08-06 | 192,300.00 | 195,900.00 | 188,200.00 | 195,800.00 | 194,902.75 | 56,740 |
| 2026-08-05 | 185,000.00 | 196,800.00 | 185,000.00 | 193,100.00 | 192,215.12 | 86,147 |
| 2026-08-04 | 181,800.00 | 185,800.00 | 180,300.00 | 184,900.00 | 184,052.70 | 128,660 |
| 2026-08-03 | 181,000.00 | 185,000.00 | 178,200.00 | 182,900.00 | 182,061.86 | 63,366 |
| 2026-07-31 | 184,500.00 | 187,700.00 | 179,100.00 | 184,000.00 | 183,156.82 | 171,393 |
| 2026-07-30 | 181,300.00 | 189,500.00 | 178,000.00 | 180,700.00 | 179,871.95 | 147,586 |
| 2026-07-29 | 194,000.00 | 194,800.00 | 175,000.00 | 181,200.00 | 180,369.65 | 128,861 |
| 2026-07-28 | 201,000.00 | 201,000.00 | 190,000.00 | 192,000.00 | 191,120.16 | 84,933 |
| 2026-07-27 | 214,000.00 | 214,500.00 | 203,000.00 | 206,000.00 | 205,056.01 | 37,716 |
| 2026-07-24 | 212,000.00 | 217,500.00 | 206,000.00 | 209,500.00 | 208,539.97 | 47,217 |
| 2026-07-23 | 199,500.00 | 220,000.00 | 199,500.00 | 215,000.00 | 214,014.77 | 85,469 |
| 2026-07-22 | 188,000.00 | 205,500.00 | 187,900.00 | 200,500.00 | 199,581.21 | 114,540 |
| 2026-07-21 | 192,000.00 | 195,700.00 | 180,900.00 | 184,300.00 | 183,455.45 | 160,335 |
| 2026-07-20 | 205,500.00 | 206,000.00 | 192,400.00 | 198,100.00 | 197,192.21 | 145,691 |
Page 1 of 5 · 243 trading daysOlder →
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.