HD-Hyundai Marine Engine Co., Ltd. - 071970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	96,400	93,300	93,300	99,100	92,300	360,462
December 23, 2025	92,700	97,100	97,100	98,300	91,000	655,018
December 22, 2025	87,800	90,800	91,000	95,600	87,100	749,416
December 19, 2025	81,100	85,000	85,000	85,800	80,700	249,031
December 18, 2025	79,200	80,500	80,500	81,100	78,300	168,876
December 17, 2025	83,300	80,800	80,800	83,700	79,500	278,803
December 16, 2025	84,300	83,500	83,500	84,900	81,600	200,986
December 15, 2025	86,200	84,300	84,300	86,600	84,000	159,089
December 12, 2025	86,700	88,700	88,700	88,900	86,500	129,146
December 11, 2025	87,600	86,400	86,400	88,000	85,400	160,196
December 10, 2025	89,000	86,700	86,700	90,000	85,900	223,696
December 09, 2025	81,300	90,200	90,200	90,300	81,000	623,330
December 08, 2025	82,000	82,200	82,200	82,200	78,100	223,765
December 05, 2025	82,500	83,100	83,100	83,300	80,700	98,303
December 04, 2025	82,300	82,000	82,000	83,000	79,900	205,030
December 03, 2025	81,000	82,700	82,700	83,500	80,300	312,515
December 02, 2025	76,700	79,900	79,900	80,000	76,700	325,111
December 01, 2025	78,500	76,300	76,300	79,000	75,000	220,088
November 28, 2025	80,500	77,500	77,500	80,600	76,500	195,895
November 27, 2025	81,600	80,200	80,200	82,800	80,000	114,640
November 26, 2025	80,200	81,500	81,500	81,800	78,800	147,295
November 25, 2025	82,500	79,600	79,600	82,700	79,000	122,602
November 24, 2025	78,700	80,700	80,700	81,300	76,000	214,165
November 21, 2025	77,800	77,500	77,500	79,400	77,000	145,710
November 20, 2025	79,800	81,200	81,200	81,500	79,300	151,827
November 19, 2025	79,000	79,100	79,100	80,700	73,600	274,711
November 18, 2025	81,200	79,300	79,300	82,400	78,900	239,811
November 17, 2025	83,000	81,900	81,900	83,300	79,800	227,888
November 14, 2025	82,100	81,300	81,300	86,000	80,000	1.05M
November 13, 2025	81,800	84,000	84,000	84,500	81,100	228,400
November 12, 2025	84,000	82,600	82,600	85,500	81,300	288,336
November 11, 2025	89,400	83,800	83,800	89,800	83,300	293,190
November 10, 2025	86,000	88,500	88,500	89,200	84,100	271,501
November 07, 2025	81,500	84,600	84,600	86,100	80,300	342,001
November 06, 2025	89,400	84,800	84,800	91,200	84,500	257,793
November 05, 2025	90,400	86,600	86,600	91,000	85,000	381,928
November 04, 2025	99,700	91,600	91,600	99,900	91,600	599,645
November 03, 2025	100,500	98,600	98,600	106,600	97,100	574,360
October 31, 2025	98,300	99,300	99,300	101,500	96,600	241,535
October 30, 2025	101,200	99,300	99,300	102,500	98,500	354,394
October 29, 2025	99,900	98,600	98,600	101,000	96,000	323,868
October 28, 2025	100,000	99,000	99,000	100,500	97,600	254,973
October 27, 2025	100,800	100,900	100,900	101,700	98,100	382,750
October 24, 2025	97,600	98,000	98,000	98,500	95,600	235,894
October 23, 2025	96,500	97,600	97,600	101,000	95,800	456,728
October 22, 2025	98,400	96,900	96,900	98,900	94,000	479,481
October 21, 2025	89,000	94,800	94,800	95,700	87,800	675,037
October 20, 2025	87,700	88,300	88,300	91,300	87,000	296,222
October 17, 2025	93,400	89,300	89,300	93,600	88,900	317,920
October 16, 2025	93,800	91,700	91,700	94,000	90,100	339,388
October 15, 2025	87,500	92,400	92,400	92,400	86,300	527,600
October 14, 2025	88,400	85,100	85,100	90,500	83,000	467,339
October 13, 2025	86,500	88,500	88,500	90,500	86,500	385,265
October 10, 2025	87,500	85,300	85,300	87,500	83,800	285,463
October 02, 2025	87,800	88,000	88,000	89,500	85,500	369,750
October 01, 2025	83,500	88,400	88,400	88,900	82,400	473,033
September 30, 2025	79,300	82,900	82,900	84,400	78,700	380,843
September 29, 2025	78,000	78,900	78,900	79,400	76,900	194,407
September 26, 2025	80,700	79,200	79,200	81,700	77,900	265,992
September 25, 2025	84,200	81,100	81,100	85,600	80,900	244,813

HD-Hyundai Marine Engine Co., Ltd. (071970.KS) KSC