See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.32▲ 1.20%
← 003480.KO stock page

Hanjin Heavy Ind & Const Holdings Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-174,530.004,875.004,505.004,750.004,227.96385,872
2022-05-164,360.004,595.004,360.004,505.004,009.88130,561
2022-05-134,295.004,440.004,275.004,340.003,863.0254,736
2022-05-124,445.004,475.004,285.004,295.003,822.96155,131
2022-05-114,450.004,540.004,380.004,490.003,996.53114,404
2022-05-104,430.004,555.004,325.004,460.003,969.83197,680
2022-05-094,720.004,740.004,490.004,555.004,054.39242,789
2022-05-064,910.005,040.004,670.004,720.004,201.25397,266
2022-05-045,140.005,260.004,935.004,935.004,392.63704,560
2022-05-034,905.005,950.004,795.005,200.004,628.505,479,343
2022-05-024,735.004,910.004,725.004,845.004,312.52550,499
2022-04-294,705.004,845.004,570.004,745.004,223.511,053,822
2022-04-284,310.005,410.004,250.004,750.004,227.966,486,546
2022-04-274,080.004,340.004,050.004,275.003,805.16137,195
2022-04-264,175.004,210.004,125.004,125.003,671.6543,215
2022-04-254,205.004,250.004,135.004,135.003,680.5546,749
2022-04-224,325.004,330.004,200.004,255.003,787.3652,365
2022-04-214,410.004,445.004,320.004,335.003,858.5746,160
2022-04-204,395.004,440.004,330.004,400.003,916.4280,185
2022-04-194,350.004,390.004,300.004,365.003,885.2769,059
2022-04-184,255.004,360.004,250.004,350.003,871.9270,288
2022-04-154,205.004,320.004,205.004,270.003,800.7162,145
2022-04-144,250.004,250.004,205.004,230.003,765.1128,127
2022-04-134,165.004,240.004,120.004,215.003,751.7643,103
2022-04-124,045.004,240.004,045.004,165.003,707.2583,517
2022-04-114,050.004,205.004,050.004,150.003,693.9047,616
2022-04-084,110.004,160.004,040.004,105.003,653.8591,840
2022-04-074,160.004,220.004,120.004,160.003,702.8051,817
2022-04-064,220.004,220.004,145.004,220.003,756.2169,880
2022-04-054,150.004,215.004,150.004,205.003,742.8659,539
2022-04-044,190.004,270.004,150.004,185.003,725.0589,619
2022-04-014,220.004,280.004,095.004,205.003,742.86108,004
2022-03-314,055.004,195.004,055.004,145.003,689.4576,574
2022-03-304,060.004,100.004,005.004,030.003,587.09105,246
2022-03-294,050.004,130.004,030.004,060.003,613.7940,624
2022-03-284,155.004,215.004,010.004,075.003,627.1444,702
2022-03-254,300.004,300.004,130.004,155.003,698.3584,333
2022-03-244,110.004,280.004,100.004,280.003,809.61122,180
2022-03-234,070.004,130.004,055.004,110.003,658.3049,239
2022-03-224,100.004,135.004,060.004,100.003,649.4060,048
2022-03-214,055.004,130.004,050.004,065.003,618.2450,580
2022-03-184,050.004,070.004,000.004,050.003,604.8993,791
2022-03-174,100.004,100.004,000.004,020.003,578.19120,746
2022-03-164,040.004,070.003,970.004,065.003,618.2487,902
2022-03-154,195.004,195.004,020.004,020.003,578.19136,529
2022-03-144,310.004,310.004,110.004,195.003,733.95124,572
2022-03-114,235.004,445.004,235.004,320.003,845.22123,082
2022-03-104,290.004,715.004,190.004,295.003,822.96558,946
2022-03-084,585.004,675.004,215.004,240.003,774.01527,930
2022-03-074,600.005,110.004,520.004,540.004,041.041,276,902
2022-03-044,220.005,380.004,170.004,600.004,094.445,076,729
2022-03-034,300.004,300.004,175.004,190.003,729.5071,756
2022-03-024,185.004,300.004,155.004,225.003,760.66127,956
2022-02-284,070.004,245.003,990.004,100.003,649.40148,644
2022-02-254,250.004,380.003,950.003,950.003,515.88469,592
2022-02-244,005.004,600.003,890.004,225.003,760.661,226,030
2022-02-234,005.004,150.003,940.004,030.003,587.09215,338
2022-02-223,920.004,250.003,905.004,045.003,600.44834,095
2022-02-213,515.004,365.003,515.003,875.003,449.121,804,895
2022-02-183,480.003,560.003,435.003,540.003,150.946,158
← NewerPage 19 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27120.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.