KSE - Delayed Quote KRW

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

39,850.00
-1,650.00
(-3.98%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 28, 202541,500.0041,750.0039,550.0039,850.0039,850.00606,554
May 27, 202542,600.0042,600.0041,050.0041,500.0041,500.00301,307
May 26, 202540,900.0042,900.0040,600.0041,950.0041,950.00429,336
May 23, 202542,000.0042,000.0040,500.0041,500.0041,500.00255,578
May 22, 202540,650.0041,750.0039,900.0041,250.0041,250.00393,636
May 21, 202539,400.0042,500.0039,400.0041,200.0041,200.00838,699
May 20, 202540,200.0040,300.0038,450.0038,700.0038,700.00323,319
May 19, 202538,200.0040,050.0038,200.0039,750.0039,750.00284,192
May 16, 202539,650.0040,600.0039,350.0039,500.0039,500.00293,728
May 15, 202539,900.0040,250.0038,875.0039,700.0039,700.00249,003
May 14, 202539,600.0040,800.0039,550.0039,750.0039,750.00348,911
May 13, 202537,400.0040,000.0036,000.0039,950.0039,950.00636,609
May 12, 202541,150.0041,150.0037,900.0038,100.0038,100.00675,391
May 9, 202539,100.0041,950.0038,850.0040,850.0040,850.00772,623
May 8, 202537,800.0039,500.0037,450.0038,650.0038,650.00440,026
May 7, 202538,350.0038,800.0037,350.0037,600.0037,600.00385,668
May 2, 202536,750.0037,800.0036,700.0037,650.0037,650.00267,608
Apr 30, 202537,600.0037,800.0036,100.0036,900.0036,900.00354,782
Apr 29, 202538,000.0038,500.0036,150.0037,150.0037,150.00636,008
Apr 28, 202537,650.0038,650.0037,200.0037,700.0037,700.00764,190
Apr 25, 202535,650.0037,200.0035,050.0036,750.0036,750.001,000,466
Apr 24, 202533,800.0035,900.0033,300.0034,700.0034,700.001,036,676
Apr 23, 202533,750.0033,850.0033,000.0033,800.0033,800.00339,727
Apr 22, 202532,300.0033,900.0032,300.0033,550.0033,550.00475,112
Apr 21, 202533,500.0033,950.0032,200.0033,050.0033,050.00721,969
Apr 18, 202534,650.0034,800.0033,150.0033,950.0033,950.00496,130
Apr 17, 202533,800.0034,800.0033,500.0034,350.0034,350.00567,932
Apr 16, 202534,100.0034,600.0032,950.0033,900.0033,900.00612,943
Apr 15, 202534,850.0035,000.0033,300.0033,900.0033,900.00895,779
Apr 14, 202532,700.0034,000.0032,350.0033,900.0033,900.002,184,243
Apr 11, 202528,650.0032,050.0028,400.0031,200.0031,200.002,609,697
Apr 10, 202527,850.0028,300.0027,100.0028,150.0028,150.00519,019
Apr 9, 202527,500.0027,550.0025,500.0026,150.0026,150.00514,494
Apr 8, 202526,100.0026,950.0025,550.0026,700.0026,700.00380,892
Apr 7, 202526,500.0026,800.0024,750.0024,900.0024,900.00478,374
Apr 4, 202527,450.0028,900.0026,900.0027,900.0027,900.00409,153
Apr 3, 202527,050.0028,100.0027,050.0027,950.0027,950.00411,695
Apr 2, 202527,900.0028,600.0027,150.0027,900.0027,900.00504,026
Apr 1, 202527,000.0027,300.0026,600.0027,250.0027,250.00255,709
Mar 31, 202524,900.0026,800.0024,900.0026,500.0026,500.00500,618
Mar 28, 202524,850.0025,700.0024,500.0025,550.0025,550.00484,937
Mar 27, 202526,450.0026,700.0024,850.0024,900.0024,900.00609,170
Mar 26, 202527,000.0027,050.0026,000.0026,450.0026,450.00491,323
Mar 25, 202528,200.0028,800.0026,800.0027,050.0027,050.00662,258
Mar 24, 202528,150.0028,450.0027,700.0027,850.0027,850.00316,676
Mar 21, 202526,700.0028,800.0026,650.0028,750.0028,750.00652,097
Mar 20, 202529,100.0029,250.0027,350.0027,450.0027,450.00965,836
Mar 19, 202529,500.0030,050.0028,850.0029,100.0029,100.00531,634
Mar 18, 202528,100.0030,650.0027,950.0029,500.0029,500.002,805,128
Mar 17, 202528,600.0028,700.0027,800.0028,050.0028,050.00775,611
Mar 14, 202528,800.0029,200.0028,300.0028,500.0028,500.00538,755
Mar 13, 202528,550.0030,350.0028,050.0029,050.0029,050.002,867,225
Mar 12, 202529,150.0029,650.0027,400.0027,700.0027,700.001,589,921
Mar 11, 202528,700.0030,050.0028,150.0029,400.0029,400.002,068,205
Mar 10, 202527,200.0030,850.0026,900.0029,750.0029,750.009,804,881
Mar 7, 202526,250.0026,800.0025,650.0025,850.0025,850.00547,394
Mar 6, 202526,000.0026,850.0025,250.0026,500.0026,500.00891,604
Mar 5, 202525,150.0025,600.0024,150.0025,250.0025,250.00779,474
Mar 4, 202524,550.0025,500.0024,400.0025,150.0025,150.00591,496
Feb 28, 202525,000.0025,350.0024,500.0024,550.0024,550.00493,734
Feb 27, 202526,100.0026,400.0024,950.0025,400.0025,400.00525,022
Feb 26, 202527,150.0027,400.0025,950.0026,100.0026,100.00463,202
Feb 25, 202526,250.0027,250.0026,100.0027,000.0027,000.00484,382
Feb 24, 202526,800.0027,350.0025,800.0026,550.0026,550.00532,104
Feb 21, 202526,850.0027,400.0026,350.0026,900.0026,900.00832,943
Feb 20, 202529,250.0029,300.0027,100.0027,450.0027,450.001,314,913
Feb 19, 202529,900.0030,950.0029,250.0030,050.0030,050.001,013,029
Feb 18, 202529,000.0029,800.0028,250.0029,500.0029,500.00668,044
Feb 17, 202527,650.0029,300.0027,450.0028,850.0028,850.00768,492
Feb 14, 202529,150.0030,150.0027,150.0027,600.0027,600.001,082,773
Feb 13, 202528,500.0029,000.0027,750.0028,800.0028,800.00777,943
Feb 12, 202527,650.0028,500.0027,450.0028,100.0028,100.001,140,794
Feb 11, 202526,550.0028,200.0026,500.0027,600.0027,600.00654,213
Feb 10, 202527,700.0028,950.0026,500.0026,650.0026,650.00738,320
Feb 7, 202527,800.0028,250.0026,300.0028,150.0028,150.00664,488
Feb 6, 202528,400.0029,750.0027,200.0027,650.0027,650.001,045,328
Feb 5, 202529,900.0029,950.0028,000.0028,500.0028,500.00828,163
Feb 4, 202527,900.0030,250.0027,350.0029,650.0029,650.00904,181
Feb 3, 202527,300.0028,100.0027,200.0027,550.0027,550.00456,340
Jan 31, 202527,000.0028,350.0026,950.0028,000.0028,000.00494,372
Jan 24, 202526,850.0027,650.0026,500.0027,350.0027,350.00496,611
Jan 23, 202528,200.0028,850.0026,450.0026,800.0026,800.001,091,291
Jan 22, 202529,000.0029,450.0028,000.0028,200.0028,200.00839,887
Jan 21, 202527,350.0028,700.0027,300.0028,650.0028,650.00795,730
Jan 20, 202527,000.0028,100.0026,800.0027,250.0027,250.00561,726
Jan 17, 202527,500.0028,250.0026,700.0027,500.0027,500.00680,597
Jan 16, 202527,850.0028,000.0026,600.0027,500.0027,500.00985,134
Jan 15, 202526,600.0029,400.0026,550.0027,850.0027,850.002,225,089
Jan 14, 202526,350.0027,300.0026,250.0026,850.0026,850.001,110,869
Jan 13, 202527,000.0027,050.0025,850.0026,000.0026,000.001,214,172
Jan 10, 202526,000.0027,350.0025,550.0027,000.0027,000.001,654,398
Jan 9, 202525,850.0026,500.0025,400.0025,850.0025,850.00694,014
Jan 8, 202525,150.0026,100.0024,550.0025,800.0025,800.002,090,698
Jan 7, 202524,500.0024,900.0023,750.0024,100.0024,100.00845,247
Jan 6, 202524,500.0024,500.0023,300.0024,200.0024,200.00655,762
Jan 3, 202526,300.0026,700.0024,300.0024,600.0024,600.001,018,200
Jan 2, 202524,600.0026,550.0024,600.0026,300.0026,300.00806,979
Dec 30, 202424,000.0024,750.0023,700.0024,450.0024,450.00395,614
Dec 27, 202424,700.0025,200.0024,100.0024,500.0024,500.00484,217
Dec 26, 202424,600.0025,100.0024,200.0024,900.0024,900.00777,638
Dec 24, 202423,900.0024,100.0023,100.0024,000.0024,000.00570,283
Dec 23, 202423,700.0024,500.0023,500.0023,650.0023,650.00682,253
Dec 20, 202424,000.0024,200.0023,250.0023,550.0023,550.00891,345
Dec 19, 202421,050.0023,500.0021,000.0023,500.0023,500.001,383,401
Dec 18, 202421,600.0023,000.0021,600.0021,800.0021,800.00626,325
Dec 17, 202421,450.0021,950.0021,050.0021,800.0021,800.00370,229
Dec 16, 202421,900.0022,250.0021,300.0021,600.0021,600.00472,786
Dec 13, 202420,300.0021,950.0019,960.0021,750.0021,750.00995,183
Dec 12, 202420,200.0020,250.0019,550.0020,250.0020,250.00258,356
Dec 11, 202418,770.0020,100.0018,660.0019,980.0019,980.00589,171
Dec 10, 202417,020.0019,100.0017,020.0018,750.0018,750.00504,865
Dec 9, 202417,500.0017,670.0017,000.0017,170.0017,170.00365,228
Dec 6, 202418,250.0018,290.0017,230.0017,920.0017,920.00576,899
Dec 5, 202418,620.0018,940.0018,210.0018,370.0018,370.00296,550
Dec 4, 202418,600.0018,960.0018,060.0018,680.0018,680.00626,325
Dec 3, 202418,860.0019,150.0018,860.0019,000.0019,000.00283,827
Dec 2, 202419,830.0019,900.0018,820.0018,840.0018,840.00538,296
Nov 29, 202420,250.0020,300.0019,700.0019,730.0019,730.00421,887
Nov 28, 202420,750.0021,250.0020,100.0020,250.0020,250.00544,257
Nov 27, 202421,750.0022,100.0021,100.0021,100.0021,100.002,339,272
Nov 26, 202421,000.0021,800.0020,200.0021,750.0021,750.00895,164
Nov 25, 202420,200.0021,300.0019,880.0020,850.0020,850.00959,852
Nov 22, 202419,590.0020,200.0019,150.0019,890.0019,890.00431,169
Nov 21, 202420,550.0020,600.0019,470.0019,490.0019,490.00505,003
Nov 20, 202419,270.0020,400.0019,240.0020,350.0020,350.00834,773
Nov 19, 202419,030.0019,420.0018,580.0019,140.0019,140.00326,072
Nov 18, 202418,790.0019,200.0018,740.0018,890.0018,890.00289,981
Nov 15, 202419,710.0019,710.0018,530.0019,180.0019,180.00431,151
Nov 14, 202419,610.0020,500.0019,600.0019,710.0019,710.00505,301
Nov 13, 202420,050.0020,150.0018,810.0019,320.0019,320.00430,240
Nov 12, 202419,850.0020,300.0019,520.0020,150.0020,150.00446,828
Nov 11, 202419,940.0021,000.0019,520.0019,850.0019,850.001,061,871
Nov 8, 202420,850.0021,200.0019,660.0019,700.0019,700.00602,903
Nov 7, 202419,550.0020,900.0019,360.0020,550.0020,550.00963,725
Nov 6, 202419,120.0019,400.0018,510.0019,390.0019,390.00304,322
Nov 5, 202418,510.0019,150.0018,310.0018,980.0018,980.00242,626
Nov 4, 202418,500.0018,880.0017,890.0018,550.0018,550.00375,636
Nov 1, 202419,110.0019,110.0018,000.0018,570.0018,570.00412,436
Oct 31, 202419,010.0019,460.0018,300.0019,130.0019,130.00386,593
Oct 30, 202419,750.0019,900.0018,930.0019,200.0019,200.00444,001
Oct 29, 202419,640.0020,400.0019,630.0019,940.0019,940.00339,849
Oct 28, 202420,500.0020,500.0019,520.0020,050.0020,050.00320,998
Oct 25, 202421,150.0021,450.0020,250.0020,700.0020,700.00288,554
Oct 24, 202420,550.0021,400.0020,550.0021,000.0021,000.00248,391
Oct 23, 202421,500.0022,500.0020,550.0020,750.0020,750.00824,618
Oct 22, 202421,350.0021,800.0021,250.0021,600.0021,600.00430,925
Oct 21, 202421,500.0021,750.0020,950.0021,350.0021,350.00378,318
Oct 18, 202420,950.0021,550.0020,500.0021,200.0021,200.00422,329
Oct 17, 202420,550.0021,250.0019,990.0021,100.0021,100.00367,424
Oct 16, 202420,450.0021,200.0020,050.0020,550.0020,550.00272,129
Oct 15, 202419,880.0020,900.0019,820.0020,500.0020,500.00433,016
Oct 14, 202419,750.0020,100.0019,610.0019,810.0019,810.00168,693
Oct 11, 202420,500.0020,550.0019,320.0019,810.0019,810.00593,877
Oct 10, 202420,550.0021,150.0020,400.0020,700.0020,700.001,997,243
Oct 8, 202419,870.0020,800.0019,760.0020,550.0020,550.00404,806
Oct 7, 202419,950.0020,000.0019,280.0019,880.0019,880.00342,494
Oct 4, 202419,150.0019,910.0019,140.0019,770.0019,770.00299,952
Oct 2, 202418,980.0019,610.0018,550.0019,310.0019,310.00354,054
Sep 30, 202418,430.0019,320.0018,430.0019,070.0019,070.00517,411
Sep 27, 202419,320.0019,320.0018,410.0018,410.0018,410.00463,905
Sep 26, 202418,800.0019,730.0018,550.0019,320.0019,320.00559,242
Sep 25, 202419,250.0019,510.0018,500.0018,740.0018,740.00311,169
Sep 24, 202419,400.0019,400.0018,910.0019,070.0019,070.00379,795
Sep 23, 202418,800.0019,360.0018,790.0019,220.0019,220.00405,183
Sep 20, 202418,500.0019,340.0018,330.0018,700.0018,700.00540,633
Sep 19, 202418,370.0018,950.0018,150.0018,200.0018,200.00429,996
Sep 13, 202417,110.0018,620.0017,110.0018,310.0018,310.00940,511
Sep 12, 202417,250.0017,310.0016,590.0016,990.0016,990.00307,959
Sep 11, 202417,600.0017,620.0016,760.0017,000.0017,000.00227,760
Sep 10, 202417,490.0017,980.0017,050.0017,050.0017,050.00288,068
Sep 9, 202415,700.0018,280.0015,700.0017,250.0017,250.00560,888
Sep 6, 202416,320.0016,360.0015,660.0016,260.0016,260.00472,699
Sep 5, 202417,330.0017,540.0016,140.0016,470.0016,470.00680,968
Sep 4, 202417,010.0017,750.0016,940.0017,270.0017,270.00681,107
Sep 3, 202418,450.0018,450.0017,900.0017,950.0017,950.00500,961
Sep 2, 202419,380.0019,400.0018,380.0018,450.0018,450.00677,779
Aug 30, 202419,320.0019,840.0019,200.0019,380.0019,380.00344,029
Aug 29, 202419,850.0020,050.0019,100.0019,170.0019,170.00525,442
Aug 28, 202420,300.0020,650.0019,960.0020,050.0020,050.00251,182
Aug 27, 202420,150.0020,850.0020,100.0020,450.0020,450.00265,900
Aug 26, 202420,900.0020,900.0019,860.0020,050.0020,050.00358,800
Aug 23, 202419,700.0021,000.0019,620.0020,300.0020,300.00541,100
Aug 22, 202420,800.0020,850.0019,430.0020,000.0020,000.001,090,482
Aug 21, 202421,650.0022,150.0020,500.0020,950.0020,950.00715,168
Aug 20, 202423,200.0023,200.0021,300.0021,750.0021,750.002,914,939
Aug 19, 202423,600.0024,150.0022,900.0023,250.0023,250.00489,237
Aug 16, 202423,600.0024,200.0022,850.0023,800.0023,800.00817,457
Aug 14, 202422,500.0024,000.0021,100.0023,550.0023,550.001,142,109
Aug 13, 202423,100.0023,500.0021,800.0022,100.0022,100.00608,733
Aug 12, 202423,200.0023,650.0022,600.0023,100.0023,100.00460,422
Aug 9, 202423,600.0024,500.0022,900.0023,550.0023,550.00530,992
Aug 8, 202421,050.0023,600.0020,400.0023,400.0023,400.001,377,474
Aug 7, 202422,100.0022,500.0021,150.0021,750.0021,750.00876,837
Aug 6, 202421,500.0022,100.0020,700.0021,750.0021,750.001,127,023
Aug 5, 202422,400.0022,550.0017,910.0020,100.0020,100.002,062,846
Aug 2, 202423,600.0024,250.0022,900.0023,550.0023,550.00917,741
Aug 1, 202422,950.0024,750.0022,900.0024,600.0024,600.001,057,806
Jul 31, 202423,700.0024,850.0022,700.0023,050.0023,050.001,281,933
Jul 30, 202423,350.0023,800.0022,400.0023,650.0023,650.00802,112
Jul 29, 202423,350.0024,650.0022,750.0023,300.0023,300.001,453,214
Jul 26, 202421,100.0023,600.0020,850.0022,800.0022,800.003,678,849
Jul 25, 202421,650.0022,150.0020,100.0020,350.0020,350.00980,766
Jul 24, 202421,950.0022,600.0021,550.0022,450.0022,450.00831,054
Jul 23, 202421,000.0022,600.0020,950.0022,400.0022,400.001,943,945
Jul 22, 202419,100.0021,750.0019,100.0021,200.0021,200.002,304,028
Jul 19, 202420,450.0020,600.0018,990.0019,470.0019,470.001,111,624
Jul 18, 202421,200.0021,450.0019,860.0020,700.0020,700.001,390,598
Jul 17, 202419,270.0022,900.0019,250.0021,500.0021,500.008,464,086
Jul 16, 202417,730.0021,400.0017,580.0019,100.0019,100.004,903,961
Jul 15, 202418,920.0019,980.0017,060.0017,480.0017,480.001,671,261
Jul 12, 202418,450.0019,290.0017,920.0018,830.0018,830.00404,299
Jul 11, 202417,990.0018,400.0017,750.0018,380.0018,380.00194,110
Jul 10, 202417,190.0018,440.0017,170.0017,980.0017,980.00439,355
Jul 9, 202417,840.0017,970.0017,200.0017,330.0017,330.00195,472
Jul 8, 202417,400.0017,900.0017,160.0017,780.0017,780.00310,183
Jul 5, 202419,000.0019,000.0016,720.0017,400.0017,400.00995,492
Jul 4, 202418,270.0019,180.0018,000.0018,860.0018,860.00406,641
Jul 3, 202419,100.0019,120.0017,670.0018,270.0018,270.00722,738
Jul 2, 202419,600.0019,620.0018,560.0019,050.0019,050.00437,428
Jul 1, 202418,600.0019,740.0018,600.0019,270.0019,270.00683,056
Jun 28, 202418,200.0019,150.0017,880.0018,510.0018,510.00713,061
Jun 27, 202416,980.0017,820.0016,710.0017,640.0017,640.00306,333
Jun 26, 202417,290.0017,940.0016,800.0016,970.0016,970.00308,706
Jun 25, 202418,000.0019,790.0017,000.0017,170.0017,170.001,953,872
Jun 24, 202417,050.0018,000.0017,000.0017,810.0017,810.00543,752
Jun 21, 202417,200.0017,650.0016,900.0016,970.0016,970.00253,865
Jun 20, 202416,820.0017,900.0016,820.0017,380.0017,380.00512,516
Jun 19, 202415,900.0016,950.0015,900.0016,660.0016,660.00377,431
Jun 18, 202416,080.0016,220.0015,940.0015,980.0015,980.00128,374
Jun 17, 202416,360.0016,400.0015,830.0016,000.0016,000.00190,286
Jun 14, 202415,970.0018,000.0015,800.0016,360.0016,360.001,598,490
Jun 13, 202415,590.0016,050.0015,500.0015,790.0015,790.00245,095
Jun 12, 202415,250.0015,600.0014,870.0015,590.0015,590.00147,041
Jun 11, 202415,090.0015,620.0015,010.0015,070.0015,070.00173,029
Jun 10, 202414,760.0015,090.0014,590.0015,030.0015,030.00105,981
Jun 7, 202415,000.0015,010.0014,670.0014,760.0014,760.00128,162
Jun 5, 202414,900.0015,090.0014,720.0014,780.0014,780.00131,176
Jun 4, 202415,320.0016,440.0014,900.0014,970.0014,970.00299,277
Jun 3, 202415,080.0015,680.0014,840.0015,320.0015,320.00179,089
May 31, 202415,100.0015,620.0015,100.0015,230.0015,230.00103,767
May 30, 202415,520.0015,640.0015,150.0015,180.0015,180.00120,239
May 29, 202416,010.0016,010.0015,550.0015,560.0015,560.00126,796
May 28, 202416,020.0016,240.0015,570.0015,880.0015,880.00188,029

Related Tickers

100840.KS SNT Energy Co., Ltd.
40,400.00
-7.13%
 
298040.KS Hyosung Heavy Industries Corporation
594,000.00
-2.46%
 
083650.KQ BHI Co., Ltd.
35,100.00
-6.52%
 
323280.KQ Taesung Co.,Ltd.
21,900.00
+0.46%
 
119850.KQ GnCenergy Co., Ltd
25,500.00
-7.27%
 
082740.KS Hanwha Engine Co., Ltd.
27,350.00
-3.70%
 
PIXTRANS.NS PIX Transmissions Limited
1,560.80
-0.94%
 
7013.T IHI Corporation
14,000.00
-1.23%
 
034020.KS Doosan Enerbility Co., Ltd.
39,800.00
-6.02%
 
KWHIY Kawasaki Heavy Industries, Ltd.
27.94
-0.71%