Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,235.003,405.003,185.003,270.003,270.00235,723
2024-07-253,430.003,445.003,200.003,225.003,225.00407,700
2024-07-243,585.003,585.003,450.003,485.003,485.00203,139
2024-07-233,590.003,775.003,500.003,540.003,540.001,125,134
2024-07-223,405.003,550.003,350.003,545.003,545.00306,542
2024-07-193,445.003,465.003,330.003,370.003,370.0076,385
2024-07-183,465.003,505.003,395.003,445.003,445.0085,991
2024-07-173,375.003,550.003,355.003,465.003,465.00258,088
2024-07-163,410.003,410.003,340.003,375.003,375.0052,171
2024-07-153,390.003,440.003,380.003,405.003,405.0033,280
2024-07-123,375.003,450.003,355.003,375.003,375.0053,688
2024-07-113,380.003,430.003,335.003,375.003,375.0070,589
2024-07-103,360.003,430.003,360.003,380.003,380.0067,072
2024-07-093,525.003,525.003,370.003,390.003,390.0034,821
2024-07-083,310.003,525.003,250.003,450.003,450.00137,135
2024-07-053,415.003,430.003,305.003,310.003,310.00123,698
2024-07-043,415.003,430.003,335.003,415.003,415.00106,243
2024-07-033,540.003,545.003,365.003,390.003,390.00173,559
2024-07-023,535.003,570.003,455.003,540.003,540.00171,168
2024-07-013,640.003,640.003,450.003,535.003,535.00232,222
2024-06-283,485.003,585.003,450.003,585.003,585.00157,309
2024-06-273,580.003,595.003,435.003,510.003,510.00269,458
2024-06-263,405.003,595.003,385.003,575.003,575.00583,016
2024-06-253,415.003,455.003,330.003,375.003,375.0074,385
2024-06-243,415.003,430.003,295.003,415.003,415.00142,910
2024-06-213,530.003,530.003,385.003,415.003,415.00246,114
2024-06-203,400.003,465.003,295.003,405.003,405.00177,763
2024-06-193,480.003,785.003,290.003,300.003,300.00589,137
2024-06-183,265.003,390.003,150.003,385.003,385.00154,396
2024-06-173,300.003,450.003,170.003,185.003,185.00197,910
2024-06-143,130.003,250.003,120.003,200.003,200.0075,788
2024-06-133,130.003,245.003,115.003,175.003,175.0089,915
2024-06-123,170.003,250.003,110.003,125.003,125.00136,255
2024-06-113,100.003,360.003,050.003,100.003,100.00214,856
2024-06-103,095.003,110.003,050.003,090.003,090.0034,620
2024-06-073,175.003,185.003,030.003,095.003,095.00130,471
2024-06-053,300.003,490.003,050.003,115.003,115.00988,135
2024-06-043,460.003,495.003,260.003,310.003,310.00571,750
2024-06-033,285.003,570.003,280.003,460.003,460.00808,135
2024-05-313,185.003,265.003,185.003,205.003,205.0024,561
2024-05-303,200.003,215.003,150.003,190.003,190.0019,370
2024-05-293,285.003,290.003,200.003,205.003,205.0046,751
2024-05-283,280.003,305.003,255.003,295.003,295.0022,114
2024-05-273,360.003,360.003,275.003,290.003,290.0020,320
2024-05-243,320.003,385.003,280.003,360.003,360.0061,890
2024-05-233,200.003,390.003,135.003,370.003,370.00165,304
2024-05-223,285.003,285.003,135.003,200.003,200.0096,109
2024-05-213,260.003,305.003,215.003,285.003,285.0029,455
2024-05-203,255.003,275.003,195.003,260.003,260.0042,510
2024-05-173,250.003,325.003,210.003,235.003,235.0058,314
2024-05-163,320.003,350.003,245.003,250.003,250.0047,899
2024-05-143,255.003,340.003,235.003,320.003,320.0063,973
2024-05-133,155.003,335.003,145.003,260.003,260.0085,309
2024-05-103,110.003,170.003,105.003,130.003,130.0028,310
2024-05-093,260.003,260.003,120.003,135.003,135.0068,846
2024-05-083,170.003,170.003,095.003,115.003,115.0021,755
2024-05-073,100.003,135.003,070.003,110.003,110.0043,755
2024-05-033,120.003,120.003,045.003,070.003,070.0025,413
2024-05-023,140.003,240.003,075.003,075.003,075.0037,772
2024-04-303,150.003,160.003,130.003,150.003,150.0025,843
← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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