Comparing Back to the side-by-side chart ↗
HD Hyundai Marine Solution (443060.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -23.7% vs the 50-day and -19.7% vs the 200-day average, 42.6% below the 52-week high and +5.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: HD Hyundai Marine Solution trades 23.7% below its 50-day and 19.7% below its 200-day moving average. (as of 2026-10-30)
HD Hyundai Marine Solution provides engineering-based services for ships built under the Hyundai brand, supplying genuine spare parts, technical support, maintenance and repair, and workshop services. It also designs, installs and commissions retrofit systems such as scrubbers and ballast water treatment systems, alongside digital control and marine automation solutions, bunkering, warranty and performance-improvement services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 443060.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 164700.00 | 168300.00 | 160500.00 | 164300.00 | -0.18% | 75,160 |
| 2026-10-29 | 170100.00 | 172500.00 | 164000.00 | 164600.00 | -5.84% | 138,116 |
| 2026-10-28 | 186000.00 | 189400.00 | 171000.00 | 174800.00 | -1.08% | 205,130 |
| 2026-10-27 | 169700.00 | 186500.00 | 169700.00 | 176700.00 | +4.19% | 152,492 |
| 2026-10-26 | 195900.00 | 198500.00 | 158600.00 | 169600.00 | -13.69% | 363,936 |
| 2026-10-23 | 200500.00 | 200500.00 | 192000.00 | 196500.00 | -2.48% | 82,032 |
| 2026-10-22 | 206000.00 | 209000.00 | 200000.00 | 201500.00 | -3.36% | 94,452 |
| 2026-10-21 | 204000.00 | 211000.00 | 201000.00 | 208500.00 | +2.71% | 74,060 |
| 2026-10-20 | 210500.00 | 211500.00 | 199200.00 | 203000.00 | -4.69% | 118,767 |
| 2026-10-19 | 210000.00 | 213500.00 | 202500.00 | 213000.00 | +0.71% | 60,747 |
| 2026-10-16 | 215000.00 | 221000.00 | 211000.00 | 211500.00 | -2.08% | 62,962 |
| 2026-10-15 | 220000.00 | 220500.00 | 213000.00 | 216000.00 | -2.04% | 70,968 |
| 2026-10-14 | 226000.00 | 229000.00 | 217500.00 | 220500.00 | -3.50% | 73,177 |
| 2026-10-13 | 218500.00 | 228500.00 | 212500.00 | 228500.00 | +3.63% | 84,458 |
| 2026-10-12 | 220000.00 | 225500.00 | 215500.00 | 220500.00 | +0.46% | 83,789 |
| 2026-10-08 | 217500.00 | 220000.00 | 213500.00 | 219500.00 | -0.23% | 108,338 |
| 2026-10-07 | 224000.00 | 224000.00 | 216500.00 | 220000.00 | -2.87% | 83,814 |
| 2026-10-06 | 235000.00 | 237000.00 | 220000.00 | 226500.00 | -3.00% | 102,970 |
| 2026-10-02 | 236500.00 | 238500.00 | 231000.00 | 233500.00 | -1.48% | 61,956 |
| 2026-10-01 | 238500.00 | 240500.00 | 229500.00 | 237000.00 | -0.42% | 52,153 |
| 2026-09-30 | 239000.00 | 246000.00 | 235000.00 | 238000.00 | +0.21% | 50,937 |
| 2026-09-29 | 243500.00 | 243500.00 | 230500.00 | 237500.00 | -3.26% | 60,544 |
| 2026-09-28 | 239000.00 | 247000.00 | 237000.00 | 245500.00 | +2.72% | 52,034 |
| 2026-09-23 | 247000.00 | 247000.00 | 236500.00 | 239000.00 | -1.65% | 57,461 |
| 2026-09-22 | 234500.00 | 244000.00 | 231000.00 | 243000.00 | +4.07% | 66,338 |
| 2026-09-21 | 241000.00 | 241500.00 | 230000.00 | 233500.00 | -5.08% | 95,294 |
| 2026-09-18 | 243000.00 | 246000.00 | 240500.00 | 246000.00 | +1.65% | 257,766 |
| 2026-09-17 | 237000.00 | 244500.00 | 236000.00 | 242000.00 | +2.33% | 73,421 |
| 2026-09-16 | 231000.00 | 239500.00 | 230000.00 | 236500.00 | +1.94% | 97,669 |
| 2026-09-15 | 234000.00 | 236500.00 | 225500.00 | 232000.00 | -2.93% | 81,820 |
| 2026-09-14 | 240000.00 | 245500.00 | 230000.00 | 239000.00 | -3.24% | 183,568 |
| 2026-09-11 | 230000.00 | 254000.00 | 229500.00 | 247000.00 | +7.63% | 356,807 |
| 2026-09-10 | 206500.00 | 240000.00 | 206500.00 | 229500.00 | +9.03% | 236,267 |
| 2026-09-09 | 212500.00 | 221500.00 | 207500.00 | 210500.00 | -0.94% | 173,425 |
| 2026-09-08 | 218500.00 | 218500.00 | 210500.00 | 212500.00 | +0.24% | 50,762 |
| 2026-09-07 | 215000.00 | 216000.00 | 207500.00 | 212000.00 | +0.71% | 50,435 |
| 2026-09-04 | 208000.00 | 211500.00 | 205500.00 | 210500.00 | +2.43% | 41,674 |
| 2026-09-03 | 199800.00 | 208000.00 | 199800.00 | 205500.00 | +3.27% | 62,019 |
| 2026-09-02 | 200000.00 | 203500.00 | 198500.00 | 199000.00 | -1.97% | 63,565 |
| 2026-09-01 | 207000.00 | 209000.00 | 201000.00 | 203000.00 | -2.17% | 56,403 |
| 2026-08-31 | 219000.00 | 219500.00 | 206500.00 | 207500.00 | -6.11% | 181,580 |
| 2026-08-28 | 219000.00 | 225000.00 | 215000.00 | 221000.00 | +0.00% | 109,829 |
| 2026-08-27 | 222500.00 | 227000.00 | 219000.00 | 221000.00 | +0.23% | 57,117 |
| 2026-08-26 | 210000.00 | 222000.00 | 207500.00 | 220500.00 | +6.01% | 65,099 |
| 2026-08-25 | 204000.00 | 209000.00 | 199100.00 | 208000.00 | +0.73% | 66,049 |
| 2026-08-24 | 197500.00 | 208000.00 | 195500.00 | 206500.00 | +4.45% | 92,993 |
| 2026-08-21 | 199200.00 | 205500.00 | 196100.00 | 197700.00 | -2.61% | 87,347 |
| 2026-08-20 | 207000.00 | 211000.00 | 202000.00 | 203000.00 | -3.10% | 92,919 |
| 2026-08-19 | 197400.00 | 214000.00 | 196700.00 | 209500.00 | +2.70% | 79,074 |
| 2026-08-18 | 195400.00 | 210000.00 | 195400.00 | 204000.00 | +3.66% | 105,441 |
| 2026-08-14 | 199000.00 | 203500.00 | 194600.00 | 196800.00 | -1.85% | 124,077 |
| 2026-08-13 | 200000.00 | 204000.00 | 193800.00 | 200500.00 | +0.25% | 91,171 |
| 2026-08-12 | 201000.00 | 203000.00 | 196600.00 | 200000.00 | +0.00% | 57,653 |
| 2026-08-11 | 203000.00 | 209000.00 | 200000.00 | 200000.00 | -2.20% | 39,587 |
| 2026-08-10 | 196900.00 | 207500.00 | 196900.00 | 204500.00 | +4.12% | 66,156 |
| 2026-08-07 | 193900.00 | 197000.00 | 190500.00 | 196400.00 | +0.31% | 40,600 |
| 2026-08-06 | 192300.00 | 195900.00 | 188200.00 | 195800.00 | +1.40% | 56,740 |
| 2026-08-05 | 185000.00 | 196800.00 | 185000.00 | 193100.00 | +4.43% | 86,147 |
| 2026-08-04 | 181800.00 | 185800.00 | 180300.00 | 184900.00 | +1.09% | 128,660 |
| 2026-08-03 | 181000.00 | 185000.00 | 178200.00 | 182900.00 | -0.60% | 63,366 |
| 2026-07-31 | 184500.00 | 187700.00 | 179100.00 | 184000.00 | +1.83% | 171,393 |
| 2026-07-30 | 181300.00 | 189500.00 | 178000.00 | 180700.00 | -0.28% | 147,586 |
| 2026-07-29 | 194000.00 | 194800.00 | 175000.00 | 181200.00 | -5.63% | 128,861 |
| 2026-07-28 | 201000.00 | 201000.00 | 190000.00 | 192000.00 | -6.80% | 84,933 |
| 2026-07-27 | 214000.00 | 214500.00 | 203000.00 | 206000.00 | -1.67% | 37,716 |
| 2026-07-24 | 212000.00 | 217500.00 | 206000.00 | 209500.00 | -2.56% | 47,217 |
| 2026-07-23 | 199500.00 | 220000.00 | 199500.00 | 215000.00 | +7.23% | 85,469 |
| 2026-07-22 | 188000.00 | 205500.00 | 187900.00 | 200500.00 | +8.79% | 114,540 |
| 2026-07-21 | 192000.00 | 195700.00 | 180900.00 | 184300.00 | -6.97% | 160,335 |
| 2026-07-20 | 205500.00 | 206000.00 | 192400.00 | 198100.00 | -1.44% | 145,691 |
| 2026-07-16 | 203500.00 | 206000.00 | 198200.00 | 201000.00 | -0.50% | 113,085 |
| 2026-07-15 | 196500.00 | 210500.00 | 194100.00 | 202000.00 | +4.39% | 113,435 |
| 2026-07-14 | 197000.00 | 199000.00 | 186200.00 | 193500.00 | -0.05% | 183,180 |
| 2026-07-13 | 199100.00 | 202500.00 | 187600.00 | 193600.00 | -1.83% | 150,887 |
| 2026-07-10 | 192000.00 | 203000.00 | 192000.00 | 197200.00 | +4.17% | 158,583 |
| 2026-07-09 | 197900.00 | 203500.00 | 187700.00 | 189300.00 | -4.20% | 197,095 |
| 2026-07-08 | 202000.00 | 202000.00 | 193500.00 | 197600.00 | -1.69% | 232,570 |
| 2026-07-07 | 204500.00 | 204500.00 | 196300.00 | 201000.00 | -3.37% | 168,489 |
| 2026-07-06 | 217500.00 | 220000.00 | 199100.00 | 208000.00 | -3.70% | 131,415 |
| 2026-07-03 | 221500.00 | 224000.00 | 210500.00 | 216000.00 | -0.69% | 125,605 |
| 2026-07-02 | 224000.00 | 228000.00 | 215500.00 | 217500.00 | -3.76% | 102,081 |
| 2026-07-01 | 226000.00 | 232500.00 | 221500.00 | 226000.00 | +0.67% | 138,013 |
| 2026-06-30 | 225000.00 | 235500.00 | 217500.00 | 224500.00 | +0.67% | 134,022 |
| 2026-06-29 | 218500.00 | 225000.00 | 216500.00 | 223000.00 | +3.00% | 100,752 |
| 2026-06-26 | 226500.00 | 226500.00 | 206500.00 | 216500.00 | -4.42% | 208,140 |
| 2026-06-25 | 220000.00 | 235000.00 | 218000.00 | 226500.00 | +3.42% | 190,375 |
| 2026-06-24 | 207500.00 | 227000.00 | 203500.00 | 219000.00 | +7.09% | 342,833 |
| 2026-06-23 | 212500.00 | 215000.00 | 203000.00 | 204500.00 | -2.39% | 207,363 |
| 2026-06-22 | 223500.00 | 223500.00 | 207000.00 | 209500.00 | -6.89% | 169,358 |
| 2026-06-19 | 238500.00 | 243000.00 | 219500.00 | 225000.00 | -5.86% | 177,185 |
| 2026-06-18 | 243500.00 | 244500.00 | 236000.00 | 239000.00 | -3.04% | 306,888 |
| 2026-06-17 | 253500.00 | 264000.00 | 244500.00 | 246500.00 | -3.52% | 231,594 |
| 2026-06-16 | 254500.00 | 262000.00 | 250500.00 | 255500.00 | +0.20% | 77,782 |
| 2026-06-15 | 254000.00 | 258000.00 | 248500.00 | 255000.00 | +3.03% | 221,999 |
| 2026-06-12 | 251000.00 | 262000.00 | 244000.00 | 247500.00 | +0.81% | 226,462 |
| 2026-06-11 | 226500.00 | 252000.00 | 224000.00 | 245500.00 | +7.21% | 678,935 |
| 2026-06-10 | 209000.00 | 229500.00 | 207500.00 | 229000.00 | +9.05% | 217,926 |
| 2026-06-09 | 210000.00 | 217000.00 | 209000.00 | 210000.00 | +1.20% | 124,881 |
| 2026-06-08 | 203000.00 | 216500.00 | 200000.00 | 207500.00 | -6.53% | 117,829 |
| 2026-06-05 | 222500.00 | 227000.00 | 215000.00 | 222000.00 | +0.91% | 164,446 |
| 2026-06-04 | 229000.00 | 240500.00 | 218500.00 | 220000.00 | -3.08% | 373,897 |
| 2026-06-02 | 227000.00 | 231500.00 | 216000.00 | 227000.00 | -2.58% | 265,848 |
| 2026-06-01 | 224000.00 | 239000.00 | 216500.00 | 233000.00 | +4.02% | 326,034 |
| 2026-05-29 | 230000.00 | 231000.00 | 220500.00 | 224000.00 | -0.88% | 1,723,142 |
| 2026-05-28 | 235000.00 | 241000.00 | 220000.00 | 226000.00 | -6.22% | 328,371 |
| 2026-05-27 | 252000.00 | 260500.00 | 237000.00 | 241000.00 | -6.04% | 242,912 |
| 2026-05-26 | 243000.00 | 260500.00 | 243000.00 | 256500.00 | +4.48% | 283,546 |
| 2026-05-22 | 242000.00 | 250000.00 | 232500.00 | 245500.00 | +6.74% | 178,847 |
| 2026-05-21 | 228000.00 | 234000.00 | 224000.00 | 230000.00 | +3.60% | 166,011 |
| 2026-05-20 | 221000.00 | 230500.00 | 213500.00 | 222000.00 | +1.83% | 251,049 |
| 2026-05-19 | 221000.00 | 234000.00 | 216500.00 | 218000.00 | -1.36% | 287,593 |
| 2026-05-18 | 211000.00 | 227000.00 | 204000.00 | 221000.00 | +2.55% | 220,427 |
| 2026-05-15 | 223500.00 | 230000.00 | 208500.00 | 215500.00 | -2.93% | 394,222 |
| 2026-05-14 | 230000.00 | 231500.00 | 218500.00 | 222000.00 | -4.31% | 229,603 |
| 2026-05-13 | 248000.00 | 248000.00 | 225000.00 | 232000.00 | -6.64% | 369,779 |
| 2026-05-12 | 254500.00 | 262500.00 | 240000.00 | 248500.00 | -3.31% | 234,385 |
| 2026-05-11 | 242000.00 | 271000.00 | 237500.00 | 257000.00 | +6.86% | 411,917 |
| 2026-05-08 | 266500.00 | 272000.00 | 235000.00 | 240500.00 | -10.76% | 535,063 |
| 2026-05-07 | 258000.00 | 272500.00 | 254000.00 | 269500.00 | +3.45% | 285,033 |
| 2026-05-06 | 264000.00 | 267000.00 | 251500.00 | 260500.00 | -3.34% | 352,628 |
| 2026-05-04 | 275500.00 | 280000.00 | 265500.00 | 269500.00 | +1.51% | 218,394 |
| 2026-04-30 | 266000.00 | 269500.00 | 259000.00 | 265500.00 | -1.12% | 241,143 |
| 2026-04-29 | 268500.00 | 283000.00 | 264500.00 | 268500.00 | -2.72% | 563,921 |
| 2026-04-28 | 275000.00 | 280000.00 | 266500.00 | 276000.00 | -1.60% | 314,818 |
| 2026-04-27 | 266500.00 | 287000.00 | 266500.00 | 280500.00 | +10.65% | 623,593 |
| 2026-04-24 | 233000.00 | 255000.00 | 230000.00 | 253500.00 | +11.18% | 627,159 |
| 2026-04-23 | 240500.00 | 240500.00 | 218000.00 | 228000.00 | -1.94% | 1,836,058 |
| 2026-04-22 | 225000.00 | 241000.00 | 210000.00 | 232500.00 | +1.09% | 661,490 |
| 2026-04-21 | 198500.00 | 234000.00 | 195900.00 | 230000.00 | +17.53% | 718,701 |
| 2026-04-20 | 191200.00 | 197900.00 | 190000.00 | 195700.00 | +3.54% | 213,314 |
| 2026-04-17 | 181700.00 | 191700.00 | 179700.00 | 189000.00 | +3.96% | 243,788 |
| 2026-04-16 | 184600.00 | 185400.00 | 180500.00 | 181800.00 | -1.41% | 217,952 |
| 2026-04-15 | 187000.00 | 188200.00 | 183500.00 | 184400.00 | -0.65% | 147,650 |
| 2026-04-14 | 187900.00 | 189600.00 | 184200.00 | 185600.00 | +0.54% | 206,962 |
| 2026-04-13 | 180200.00 | 187200.00 | 180100.00 | 184600.00 | -0.97% | 87,385 |
| 2026-04-10 | 185400.00 | 188300.00 | 185300.00 | 186400.00 | +0.59% | 78,205 |
| 2026-04-09 | 178400.00 | 186100.00 | 177800.00 | 185300.00 | +4.81% | 156,396 |
| 2026-04-08 | 180500.00 | 181900.00 | 174600.00 | 176800.00 | +2.79% | 95,844 |
| 2026-04-07 | 175600.00 | 178600.00 | 170500.00 | 172000.00 | -1.09% | 58,631 |
| 2026-04-06 | 177600.00 | 177600.00 | 173200.00 | 173900.00 | -2.52% | 62,232 |
| 2026-04-03 | 173600.00 | 181300.00 | 173500.00 | 178400.00 | +4.82% | 59,795 |
| 2026-04-02 | 187900.00 | 188000.00 | 170000.00 | 170200.00 | -9.03% | 157,123 |
| 2026-04-01 | 184400.00 | 190900.00 | 178100.00 | 187100.00 | +4.18% | 215,968 |
| 2026-03-31 | 178000.00 | 181700.00 | 174500.00 | 179600.00 | +0.73% | 126,296 |
| 2026-03-30 | 174100.00 | 178900.00 | 173800.00 | 178300.00 | -3.05% | 87,099 |
| 2026-03-27 | 174100.00 | 187300.00 | 172300.00 | 183900.00 | +2.79% | 167,431 |
| 2026-03-26 | 182500.00 | 183100.00 | 176800.00 | 178900.00 | -1.38% | 65,753 |
| 2026-03-25 | 183600.00 | 183800.00 | 178100.00 | 181400.00 | +0.89% | 58,641 |
| 2026-03-24 | 177800.00 | 180600.00 | 173600.00 | 179800.00 | +5.89% | 124,816 |
| 2026-03-23 | 176000.00 | 176100.00 | 169100.00 | 169800.00 | -7.06% | 79,383 |
| 2026-03-20 | 180100.00 | 185800.00 | 178600.00 | 182700.00 | +2.53% | 121,413 |
| 2026-03-19 | 177800.00 | 181000.00 | 176800.00 | 178200.00 | -2.84% | 88,210 |
| 2026-03-18 | 178000.00 | 183900.00 | 176500.00 | 183400.00 | +3.67% | 115,535 |
| 2026-03-17 | 170400.00 | 181100.00 | 170200.00 | 176900.00 | +3.94% | 78,758 |
| 2026-03-16 | 172400.00 | 174000.00 | 166300.00 | 170200.00 | -1.68% | 119,446 |
| 2026-03-13 | 173000.00 | 175500.00 | 171400.00 | 173100.00 | -2.81% | 84,831 |
| 2026-03-12 | 176300.00 | 180400.00 | 174300.00 | 178100.00 | +0.17% | 132,802 |
| 2026-03-11 | 169000.00 | 182400.00 | 168100.00 | 177800.00 | +6.85% | 166,817 |
| 2026-03-10 | 172400.00 | 172400.00 | 164500.00 | 166400.00 | -1.60% | 112,861 |
| 2026-03-09 | 159600.00 | 170000.00 | 158900.00 | 169100.00 | +0.06% | 115,949 |
| 2026-03-06 | 170000.00 | 171500.00 | 165200.00 | 169000.00 | -2.37% | 101,425 |
| 2026-03-05 | 171400.00 | 178200.00 | 167000.00 | 173100.00 | +8.80% | 206,711 |
| 2026-03-04 | 178200.00 | 178400.00 | 158000.00 | 159100.00 | -12.58% | 293,884 |
| 2026-03-03 | 184300.00 | 188800.00 | 179800.00 | 182000.00 | -1.25% | 217,320 |
| 2026-02-27 | 183900.00 | 185400.00 | 182500.00 | 184300.00 | +0.33% | 371,588 |
| 2026-02-26 | 187600.00 | 188000.00 | 182600.00 | 183700.00 | -1.66% | 186,317 |
| 2026-02-25 | 185100.00 | 187800.00 | 182800.00 | 186800.00 | +2.30% | 153,926 |
| 2026-02-24 | 184400.00 | 184500.00 | 178200.00 | 182600.00 | -0.98% | 125,665 |
| 2026-02-23 | 182900.00 | 186000.00 | 180700.00 | 184400.00 | +4.00% | 167,254 |
| 2026-02-20 | 174500.00 | 177400.00 | 173500.00 | 177300.00 | +2.31% | 134,233 |
| 2026-02-19 | 175200.00 | 179500.00 | 172800.00 | 173300.00 | +1.17% | 200,395 |
| 2026-02-13 | 164600.00 | 176700.00 | 163600.00 | 171300.00 | +2.94% | 317,982 |
| 2026-02-12 | 167200.00 | 168000.00 | 164100.00 | 166400.00 | -0.30% | 239,795 |
| 2026-02-11 | 169900.00 | 171400.00 | 165800.00 | 166900.00 | -1.88% | 140,012 |
| 2026-02-10 | 168800.00 | 172200.00 | 166900.00 | 170100.00 | +0.95% | 165,355 |
| 2026-02-09 | 168300.00 | 170000.00 | 165300.00 | 168500.00 | +2.68% | 158,596 |
| 2026-02-06 | 160200.00 | 166100.00 | 158200.00 | 164100.00 | -1.50% | 171,821 |
| 2026-02-05 | 177500.00 | 178400.00 | 163700.00 | 166600.00 | -6.14% | 294,676 |
| 2026-02-04 | 183500.00 | 183900.00 | 176600.00 | 177500.00 | -4.26% | 207,000 |
| 2026-02-03 | 178000.00 | 185400.00 | 177100.00 | 185400.00 | +6.43% | 142,246 |
| 2026-02-02 | 181500.00 | 184900.00 | 172500.00 | 174200.00 | -5.02% | 152,397 |
| 2026-01-30 | 183200.00 | 185500.00 | 181500.00 | 183400.00 | -0.81% | 144,963 |
| 2026-01-29 | 186900.00 | 187000.00 | 180700.00 | 184900.00 | -0.27% | 270,555 |
| 2026-01-28 | 188600.00 | 191900.00 | 184700.00 | 185400.00 | -0.75% | 178,969 |
| 2026-01-27 | 186900.00 | 187600.00 | 183200.00 | 186800.00 | +1.19% | 115,934 |
| 2026-01-26 | 187500.00 | 188000.00 | 184300.00 | 184600.00 | -1.07% | 73,874 |
| 2026-01-23 | 187100.00 | 191400.00 | 185400.00 | 186600.00 | +0.32% | 121,634 |
| 2026-01-22 | 185600.00 | 188100.00 | 185400.00 | 186000.00 | +0.05% | 112,342 |
| 2026-01-21 | 187100.00 | 187900.00 | 184100.00 | 185900.00 | -2.67% | 147,500 |
| 2026-01-20 | 187600.00 | 191000.00 | 185000.00 | 191000.00 | +1.60% | 128,904 |
| 2026-01-19 | 189200.00 | 192600.00 | 187800.00 | 188000.00 | -0.84% | 121,459 |
| 2026-01-16 | 194900.00 | 194900.00 | 187600.00 | 189600.00 | -2.97% | 176,481 |
| 2026-01-15 | 192600.00 | 195900.00 | 191500.00 | 195400.00 | +2.09% | 137,846 |
| 2026-01-14 | 201500.00 | 201500.00 | 190400.00 | 191400.00 | -4.11% | 167,378 |
| 2026-01-13 | 194000.00 | 202000.00 | 193500.00 | 199600.00 | +3.90% | 254,843 |
| 2026-01-12 | 193500.00 | 196100.00 | 188900.00 | 192100.00 | -0.05% | 219,989 |
| 2026-01-09 | 185500.00 | 192500.00 | 183000.00 | 192200.00 | +4.40% | 407,501 |
| 2026-01-08 | 185300.00 | 189000.00 | 180500.00 | 184100.00 | -3.61% | 2,657,651 |
| 2026-01-07 | 191900.00 | 197300.00 | 190500.00 | 191000.00 | -1.85% | 103,123 |
| 2026-01-06 | 187000.00 | 194600.00 | 185900.00 | 194600.00 | +5.02% | 116,079 |
| 2026-01-05 | 195200.00 | 195200.00 | 184700.00 | 185300.00 | -4.24% | 153,493 |
| 2026-01-02 | 193600.00 | 196800.00 | 191800.00 | 193500.00 | +0.00% | 74,804 |
| 2025-12-30 | 195100.00 | 196100.00 | 190800.00 | 193500.00 | -1.28% | 48,281 |
| 2025-12-29 | 190000.00 | 196700.00 | 189100.00 | 196000.00 | +2.14% | 37,698 |
| 2025-12-26 | 197000.00 | 197700.00 | 191400.00 | 191900.00 | -2.49% | 38,739 |
| 2025-12-24 | 196000.00 | 198500.00 | 193800.00 | 196800.00 | +0.51% | 52,417 |
| 2025-12-23 | 196900.00 | 198700.00 | 192700.00 | 195800.00 | -0.31% | 63,941 |
| 2025-12-22 | 198000.00 | 201500.00 | 195300.00 | 196400.00 | +0.92% | 66,989 |
| 2025-12-19 | 187700.00 | 194600.00 | 186500.00 | 194600.00 | +4.46% | 233,652 |
| 2025-12-18 | 185500.00 | 189400.00 | 183300.00 | 186300.00 | -0.96% | 93,570 |
| 2025-12-17 | 190400.00 | 192300.00 | 187300.00 | 188100.00 | -0.27% | 99,390 |
| 2025-12-16 | 197500.00 | 198100.00 | 187300.00 | 188600.00 | -4.75% | 152,386 |
| 2025-12-15 | 201000.00 | 201500.00 | 196300.00 | 198000.00 | -2.46% | 39,689 |
| 2025-12-12 | 203500.00 | 204000.00 | 200500.00 | 203000.00 | +1.00% | 67,742 |
| 2025-12-11 | 199800.00 | 202500.00 | 196100.00 | 201000.00 | +1.62% | 268,137 |
| 2025-12-10 | 203000.00 | 203000.00 | 197800.00 | 197800.00 | -2.08% | 52,333 |
| 2025-12-09 | 197300.00 | 202000.00 | 196600.00 | 202000.00 | +2.43% | 123,286 |
| 2025-12-08 | 195000.00 | 198500.00 | 193600.00 | 197200.00 | +1.18% | 97,243 |
| 2025-12-05 | 188600.00 | 194900.00 | 186700.00 | 194900.00 | +3.34% | 86,597 |
| 2025-12-04 | 188900.00 | 189900.00 | 186200.00 | 188600.00 | +0.43% | 100,170 |
| 2025-12-03 | 183400.00 | 188400.00 | 181500.00 | 187800.00 | +3.36% | 109,149 |
| 2025-12-02 | 181700.00 | 182700.00 | 179900.00 | 181700.00 | +0.11% | 103,359 |
| 2025-12-01 | 187100.00 | 187100.00 | 179600.00 | 181500.00 | -2.47% | 108,357 |
| 2025-11-28 | 195100.00 | 195300.00 | 184500.00 | 186100.00 | -4.37% | 165,496 |
| 2025-11-27 | 200000.00 | 200000.00 | 193700.00 | 194600.00 | -2.60% | 107,682 |
| 2025-11-26 | 193400.00 | 199800.00 | 193000.00 | 199800.00 | +6.39% | 279,247 |
| 2025-11-25 | 209500.00 | 213000.00 | 187000.00 | 187800.00 | -9.49% | 236,662 |
| 2025-11-24 | 207500.00 | 208000.00 | 196200.00 | 207500.00 | +1.72% | 1,683,057 |
| 2025-11-21 | 210000.00 | 210000.00 | 200500.00 | 204000.00 | -3.32% | 79,678 |
| 2025-11-20 | 206500.00 | 213000.00 | 205500.00 | 211000.00 | +4.20% | 105,944 |
| 2025-11-19 | 203000.00 | 204500.00 | 191600.00 | 202500.00 | +1.25% | 186,920 |
| 2025-11-18 | 208000.00 | 209500.00 | 200000.00 | 200000.00 | -4.53% | 152,597 |
| 2025-11-17 | 215500.00 | 216000.00 | 208500.00 | 209500.00 | -2.10% | 139,860 |
| 2025-11-14 | 215500.00 | 224000.00 | 209000.00 | 214000.00 | -1.61% | 433,128 |
| 2025-11-13 | 216000.00 | 222500.00 | 213000.00 | 217500.00 | +0.00% | 129,265 |
| 2025-11-12 | 222500.00 | 225000.00 | 215500.00 | 217500.00 | -2.47% | 83,664 |
| 2025-11-11 | 228000.00 | 233000.00 | 222500.00 | 223000.00 | -2.19% | 64,201 |
| 2025-11-10 | 223500.00 | 229500.00 | 221500.00 | 228000.00 | +3.64% | 61,208 |
| 2025-11-07 | 221000.00 | 227500.00 | 214500.00 | 220000.00 | -3.72% | 121,674 |
| 2025-11-06 | 242000.00 | 246000.00 | 223000.00 | 228500.00 | -2.35% | 143,235 |
| 2025-11-05 | 243000.00 | 243000.00 | 225500.00 | 234000.00 | -4.49% | 112,509 |
| 2025-11-04 | 243000.00 | 248000.00 | 237500.00 | 245000.00 | +1.45% | 95,914 |
| 2025-11-03 | 241500.00 | 250000.00 | 239500.00 | 241500.00 | +0.42% | 100,396 |
| 2025-10-31 | 242500.00 | 243500.00 | 235000.00 | 240500.00 | -1.64% | 143,548 |
| 2025-10-30 | 246500.00 | 255500.00 | 243000.00 | 244500.00 | -0.61% | 104,025 |
| 2025-10-29 | 257000.00 | 257000.00 | 239000.00 | 246000.00 | -2.77% | 113,614 |
| 2025-10-28 | 250500.00 | 255000.00 | 249000.00 | 253000.00 | +1.00% | 98,552 |
| 2025-10-27 | 246000.00 | 252000.00 | 243500.00 | 250500.00 | +3.94% | 77,135 |
| 2025-10-24 | 238500.00 | 245000.00 | 236500.00 | 241000.00 | +2.12% | 64,712 |
| 2025-10-23 | 241500.00 | 246000.00 | 232000.00 | 236000.00 | -4.45% | 123,034 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+25.95%). Worst month: Nov (-22.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is HD Hyundai Marine Solution's (443060.KS) latest close?
164300.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 443060.KS's 52-week high and low?
287000.00 high and 158000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is HD Hyundai Marine Solution's strongest and weakest month historically?
Historically, 443060.KS's strongest calendar month has been Apr (average +25.95%) and its weakest Nov (average -22.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 443060.KS?
Mixed moving-average stack: Trades -23.7% vs the 50-day and -19.7% vs the 200-day average, 42.6% below the 52-week high and +5.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 443060.KS above its 50-day and 200-day moving averages?
HD Hyundai Marine Solution trades 23.7% below its 50-day and 19.7% below its 200-day moving average (20.0% below its 20-day). As of 2026-10-30.