HD-Hyundai Marine Engine Co., Ltd. (KRX:071970)
South Korea
· Delayed Price · Currency is KRW 83,100
+1,100 (1.34%)
At close: Dec 5, 2025
HD-Hyundai Marine Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82,500.00 | 83,300.00 | 80,700.00 | 83,100.00 | 83,100.00 | 1.34% | 95,637 |
| Dec 4, 2025 | 82,300.00 | 83,000.00 | 79,900.00 | 82,000.00 | 82,000.00 | -0.85% | 189,049 |
| Dec 3, 2025 | 81,000.00 | 83,500.00 | 80,300.00 | 82,700.00 | 82,700.00 | 3.50% | 305,878 |
| Dec 2, 2025 | 76,700.00 | 80,000.00 | 76,700.00 | 79,900.00 | 79,900.00 | 4.72% | 312,595 |
| Dec 1, 2025 | 78,500.00 | 79,000.00 | 75,000.00 | 76,300.00 | 76,300.00 | -1.55% | 220,088 |
| Nov 28, 2025 | 80,500.00 | 80,600.00 | 76,500.00 | 77,500.00 | 77,500.00 | -3.37% | 184,996 |
| Nov 27, 2025 | 81,600.00 | 82,800.00 | 80,000.00 | 80,200.00 | 80,200.00 | -1.60% | 112,752 |
| Nov 26, 2025 | 80,200.00 | 81,800.00 | 78,800.00 | 81,500.00 | 81,500.00 | 2.39% | 141,868 |
| Nov 25, 2025 | 82,500.00 | 82,700.00 | 79,000.00 | 79,600.00 | 79,600.00 | -1.36% | 122,602 |
| Nov 24, 2025 | 78,700.00 | 81,300.00 | 76,000.00 | 80,700.00 | 80,700.00 | 4.13% | 214,165 |
| Nov 21, 2025 | 77,800.00 | 79,400.00 | 77,000.00 | 77,500.00 | 77,500.00 | -4.56% | 152,298 |
| Nov 20, 2025 | 79,800.00 | 81,500.00 | 79,300.00 | 81,200.00 | 81,200.00 | 2.65% | 145,750 |
| Nov 19, 2025 | 79,000.00 | 80,700.00 | 73,600.00 | 79,100.00 | 79,100.00 | -0.25% | 274,711 |
| Nov 18, 2025 | 81,200.00 | 82,400.00 | 78,900.00 | 79,300.00 | 79,300.00 | -3.17% | 234,614 |
| Nov 17, 2025 | 83,000.00 | 83,300.00 | 79,800.00 | 81,900.00 | 81,900.00 | 0.74% | 227,888 |
| Nov 14, 2025 | 82,100.00 | 86,000.00 | 80,000.00 | 81,300.00 | 81,300.00 | -3.21% | 1,022,276 |
| Nov 13, 2025 | 81,800.00 | 84,500.00 | 81,100.00 | 84,000.00 | 84,000.00 | 1.69% | 218,032 |
| Nov 12, 2025 | 84,000.00 | 85,500.00 | 81,300.00 | 82,600.00 | 82,600.00 | -1.43% | 282,939 |
| Nov 11, 2025 | 89,400.00 | 89,800.00 | 83,300.00 | 83,800.00 | 83,800.00 | -5.31% | 288,990 |
| Nov 10, 2025 | 86,000.00 | 89,200.00 | 84,100.00 | 88,500.00 | 88,500.00 | 4.61% | 271,501 |
| Nov 7, 2025 | 81,500.00 | 86,100.00 | 80,300.00 | 84,600.00 | 84,600.00 | -0.24% | 342,001 |
| Nov 6, 2025 | 89,400.00 | 91,200.00 | 84,500.00 | 84,800.00 | 84,800.00 | -2.08% | 257,793 |
| Nov 5, 2025 | 90,400.00 | 91,000.00 | 85,000.00 | 86,600.00 | 86,600.00 | -5.46% | 381,928 |
| Nov 4, 2025 | 99,700.00 | 99,900.00 | 91,600.00 | 91,600.00 | 91,600.00 | -7.10% | 599,645 |
| Nov 3, 2025 | 100,500.00 | 106,600.00 | 97,100.00 | 98,600.00 | 98,600.00 | -0.70% | 568,438 |
| Oct 31, 2025 | 98,300.00 | 101,500.00 | 96,600.00 | 99,300.00 | 99,300.00 | - | 241,535 |
| Oct 30, 2025 | 101,200.00 | 102,500.00 | 98,500.00 | 99,300.00 | 99,300.00 | 0.71% | 360,654 |
| Oct 29, 2025 | 99,900.00 | 101,000.00 | 96,000.00 | 98,600.00 | 98,600.00 | -0.40% | 318,407 |
| Oct 28, 2025 | 100,000.00 | 100,500.00 | 97,600.00 | 99,000.00 | 99,000.00 | -1.88% | 254,973 |
| Oct 27, 2025 | 100,800.00 | 101,700.00 | 98,100.00 | 100,900.00 | 100,900.00 | 2.96% | 382,750 |
| Oct 24, 2025 | 97,600.00 | 98,500.00 | 95,600.00 | 98,000.00 | 98,000.00 | 0.41% | 242,839 |
| Oct 23, 2025 | 96,500.00 | 101,000.00 | 95,800.00 | 97,600.00 | 97,600.00 | 0.72% | 449,996 |
| Oct 22, 2025 | 98,400.00 | 98,900.00 | 94,000.00 | 96,900.00 | 96,900.00 | 2.22% | 472,878 |
| Oct 21, 2025 | 89,000.00 | 95,700.00 | 87,800.00 | 94,800.00 | 94,800.00 | 7.36% | 664,457 |
| Oct 20, 2025 | 87,700.00 | 91,300.00 | 87,000.00 | 88,300.00 | 88,300.00 | -1.12% | 300,199 |
| Oct 17, 2025 | 93,400.00 | 93,600.00 | 88,900.00 | 89,300.00 | 89,300.00 | -2.62% | 313,958 |
| Oct 16, 2025 | 93,800.00 | 94,000.00 | 90,100.00 | 91,700.00 | 91,700.00 | -0.76% | 339,388 |
| Oct 15, 2025 | 87,500.00 | 92,400.00 | 86,300.00 | 92,400.00 | 92,400.00 | 8.58% | 508,808 |
| Oct 14, 2025 | 88,400.00 | 90,500.00 | 83,000.00 | 85,100.00 | 85,100.00 | -3.84% | 463,327 |
| Oct 13, 2025 | 86,500.00 | 90,500.00 | 86,500.00 | 88,500.00 | 88,500.00 | 3.75% | 385,265 |
| Oct 10, 2025 | 87,500.00 | 87,500.00 | 83,800.00 | 85,300.00 | 85,300.00 | -3.07% | 285,463 |
| Oct 2, 2025 | 87,800.00 | 89,500.00 | 85,500.00 | 88,000.00 | 88,000.00 | -0.45% | 365,445 |
| Oct 1, 2025 | 83,500.00 | 88,900.00 | 82,400.00 | 88,400.00 | 88,400.00 | 6.63% | 473,033 |
| Sep 30, 2025 | 79,300.00 | 84,400.00 | 78,700.00 | 82,900.00 | 82,900.00 | 5.07% | 380,843 |
| Sep 29, 2025 | 78,000.00 | 79,400.00 | 76,900.00 | 78,900.00 | 78,900.00 | -0.38% | 190,402 |
| Sep 26, 2025 | 80,700.00 | 81,700.00 | 77,900.00 | 79,200.00 | 79,200.00 | -2.34% | 265,992 |
| Sep 25, 2025 | 84,200.00 | 85,600.00 | 80,900.00 | 81,100.00 | 81,100.00 | -3.11% | 244,813 |
| Sep 24, 2025 | 84,200.00 | 85,400.00 | 82,600.00 | 83,700.00 | 83,700.00 | - | 238,561 |
| Sep 23, 2025 | 82,800.00 | 84,000.00 | 82,100.00 | 83,700.00 | 83,700.00 | -0.36% | 266,701 |
| Sep 22, 2025 | 85,000.00 | 85,000.00 | 81,800.00 | 84,000.00 | 84,000.00 | -2.33% | 437,981 |