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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	66,300	68,200	68,200	69,200	65,200	341,457
July 29, 2025	66,500	66,700	66,700	68,700	64,700	429,513
July 28, 2025	65,700	65,700	65,700	66,600	63,500	514,188
July 25, 2025	59,100	64,400	64,400	65,600	56,800	1.18M
July 24, 2025	56,400	57,800	57,800	58,800	56,400	419,199
July 23, 2025	56,800	56,600	56,600	56,800	53,800	467,685
July 22, 2025	53,000	57,500	57,500	57,500	52,300	987,301
July 21, 2025	51,200	53,000	53,000	53,800	50,900	404,929
July 18, 2025	49,600	50,600	50,600	50,900	48,850	295,901
July 17, 2025	49,150	49,600	49,600	50,000	48,800	182,965
July 16, 2025	49,500	49,400	49,400	50,600	48,400	406,102
July 15, 2025	47,750	48,900	48,900	49,200	46,850	250,065
July 14, 2025	46,400	47,700	47,700	48,350	46,050	229,735
July 11, 2025	49,950	47,350	47,350	50,300	47,350	492,468
July 10, 2025	48,600	49,250	49,250	50,300	47,850	351,806
July 09, 2025	47,250	47,650	47,650	48,200	46,550	354,700
July 08, 2025	45,450	45,900	45,900	46,700	44,000	427,003
July 07, 2025	41,650	44,450	44,450	44,750	41,450	510,006
July 04, 2025	44,450	42,300	42,300	44,550	41,100	759,162
July 03, 2025	48,750	44,550	44,550	49,150	43,800	1.04M
July 02, 2025	50,000	48,750	48,750	50,000	47,550	424,327
July 01, 2025	50,400	50,000	50,000	51,000	49,250	296,100
June 30, 2025	50,000	50,300	50,300	51,600	49,900	262,823
June 27, 2025	50,500	50,100	50,100	51,500	49,750	210,067
June 26, 2025	52,200	50,500	50,500	52,400	48,550	577,047
June 25, 2025	55,500	52,400	52,400	55,500	52,100	523,778
June 24, 2025	55,900	55,600	55,600	56,800	54,400	342,098
June 23, 2025	53,200	54,000	54,000	54,400	52,200	416,323
June 20, 2025	52,900	52,500	52,500	53,500	50,700	437,428

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