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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87,300	90,200	90,200	90,800	85,800	370,710
February 19, 2026	84,000	85,900	85,900	86,500	84,000	295,789
February 13, 2026	82,400	82,700	82,700	84,700	80,800	267,938
February 12, 2026	83,800	83,700	83,700	84,200	82,200	176,676
February 11, 2026	84,200	83,200	83,200	85,700	82,700	194,527
February 10, 2026	84,500	84,200	84,200	85,300	81,500	203,855
February 09, 2026	82,300	82,600	82,600	84,300	81,600	270,592
February 06, 2026	79,800	79,900	79,900	80,900	77,100	273,126
February 05, 2026	88,300	82,900	82,900	89,800	81,500	414,924
February 04, 2026	88,600	89,400	89,400	89,700	87,000	299,036
February 03, 2026	86,600	87,100	87,100	87,100	84,400	293,183
February 02, 2026	87,400	84,000	84,000	91,500	83,400	316,963
January 30, 2026	90,800	88,500	88,500	91,200	88,000	380,513
January 29, 2026	90,000	91,500	91,500	91,800	87,400	486,309
January 28, 2026	91,800	90,300	90,300	94,400	89,000	427,094
January 27, 2026	93,500	91,800	91,800	94,100	89,900	285,865
January 26, 2026	93,000	91,000	91,000	94,100	90,600	255,484
January 23, 2026	90,100	92,600	92,600	94,700	90,100	340,860
January 22, 2026	93,900	90,000	90,000	93,900	88,000	467,022
January 21, 2026	92,000	93,100	93,100	93,900	90,700	257,486
January 20, 2026	94,800	94,000	94,000	95,200	92,200	217,934
January 19, 2026	92,800	95,100	95,100	96,500	92,600	450,133
January 16, 2026	93,400	90,100	90,100	93,400	89,400	462,003
January 15, 2026	94,700	92,800	92,800	96,600	92,300	487,593
January 14, 2026	99,700	92,600	92,600	99,700	92,100	662,147
January 13, 2026	100,200	101,200	101,200	105,000	98,700	275,750
January 12, 2026	101,000	100,200	100,200	103,500	96,800	548,551
January 09, 2026	95,900	100,500	100,500	100,500	94,800	579,720
January 08, 2026	90,500	96,200	96,200	98,400	88,800	498,087
January 07, 2026	92,100	90,100	90,100	94,300	88,400	342,984
January 06, 2026	87,700	93,400	93,400	93,800	85,600	428,809
January 05, 2026	83,400	86,500	86,500	86,800	82,500	323,479
January 02, 2026	89,400	85,000	85,000	89,400	84,700	315,553
December 30, 2025	91,100	89,500	89,500	91,300	88,100	217,908
December 29, 2025	93,700	91,200	91,200	94,400	90,600	226,484
December 26, 2025	93,900	93,800	93,800	97,500	90,100	1.05M
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

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