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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	84,200	83,700	83,700	85,400	82,600	238,561
September 23, 2025	82,800	83,700	83,700	84,000	82,100	266,701
September 22, 2025	85,000	84,000	84,000	85,000	81,800	437,981
September 19, 2025	87,000	86,000	86,000	88,900	86,000	1.6M
September 18, 2025	89,400	87,900	87,900	90,900	87,200	240,409
September 17, 2025	91,300	88,700	88,700	91,300	87,900	166,092
September 16, 2025	91,700	89,500	89,500	92,300	89,000	210,291
September 15, 2025	91,200	91,400	91,400	91,500	89,600	242,266
September 12, 2025	93,900	92,500	92,500	93,900	88,000	322,580
September 11, 2025	91,300	95,000	95,000	95,700	90,400	387,941
September 10, 2025	87,900	90,400	90,400	90,900	87,400	256,462
September 09, 2025	92,400	88,300	88,300	93,500	86,600	448,579
September 08, 2025	90,800	90,900	90,900	91,300	88,900	209,194
September 05, 2025	92,900	91,000	91,000	94,700	90,500	321,240
September 04, 2025	93,200	93,100	93,100	94,500	92,200	219,226
September 03, 2025	91,900	93,500	93,500	95,400	91,000	260,599
September 02, 2025	94,900	93,300	93,300	96,200	91,100	407,465
September 01, 2025	91,200	92,100	92,100	92,500	89,500	394,458
August 29, 2025	85,400	92,000	92,000	93,600	84,900	798,707
August 28, 2025	84,900	84,300	84,300	86,600	83,100	343,789
August 27, 2025	79,400	85,700	85,700	87,000	78,900	876,415
August 26, 2025	80,700	78,900	78,900	81,000	75,400	479,845
August 25, 2025	81,500	79,300	79,300	82,000	77,700	283,487
August 22, 2025	81,800	79,600	79,600	81,800	79,000	290,795
August 21, 2025	78,700	80,500	80,500	80,900	77,700	264,700
August 20, 2025	76,300	77,900	77,900	79,000	75,200	590,050
August 19, 2025	83,100	79,800	79,800	83,800	78,800	348,766
August 18, 2025	82,300	83,000	83,000	84,500	81,900	306,026
August 14, 2025	80,200	83,000	83,000	84,200	78,600	418,114
August 13, 2025	82,000	81,500	81,500	83,600	79,900	268,077
August 12, 2025	80,800	81,000	81,000	83,800	79,500	319,154
August 11, 2025	81,600	80,700	80,700	83,300	79,600	461,250
August 08, 2025	84,800	83,100	83,100	85,550	81,300	545,053
August 07, 2025	75,900	81,800	81,800	81,800	75,600	668,798
August 06, 2025	73,300	76,400	76,400	76,800	73,050	398,782
August 05, 2025	69,100	73,900	73,900	75,000	68,400	724,931
August 04, 2025	64,100	67,100	67,100	68,700	62,700	453,506
August 01, 2025	66,300	64,700	64,700	66,500	62,100	757,952
July 31, 2025	70,200	65,700	65,700	73,300	63,200	1.3M

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