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
2023-11-033,420.003,450.003,370.003,435.003,435.0015,728
2023-11-023,400.003,420.003,350.003,370.003,370.0029,088
2023-11-013,355.003,435.003,350.003,365.003,365.0014,182
2023-10-313,430.003,500.003,350.003,350.003,350.0020,356
2023-10-303,515.003,550.003,435.003,435.003,435.0017,722
2023-10-273,370.003,660.003,370.003,515.003,515.0039,481
2023-10-263,520.003,530.003,365.003,430.003,430.0027,272
2023-10-253,415.003,540.003,410.003,525.003,525.0048,481
2023-10-243,365.003,450.003,310.003,415.003,415.0017,983
2023-10-233,290.003,395.003,290.003,335.003,335.0013,810
2023-10-203,330.003,405.003,305.003,330.003,330.0035,300
2023-10-193,360.003,455.003,320.003,330.003,330.0019,344
2023-10-183,365.003,400.003,345.003,390.003,390.0013,497
2023-10-173,340.003,430.003,330.003,365.003,365.0033,950
2023-10-163,395.003,530.003,270.003,335.003,335.0054,337
2023-10-133,495.003,645.003,340.003,395.003,395.0054,171
2023-10-123,500.003,500.003,425.003,460.003,460.0013,003
2023-10-113,400.003,490.003,390.003,465.003,465.0018,945
2023-10-103,620.003,620.003,355.003,410.003,410.0072,560
2023-10-093,470.003,470.003,470.003,470.003,470.000
2023-10-063,595.003,595.003,470.003,470.003,470.0029,618
2023-10-053,615.003,625.003,525.003,535.003,535.0017,262
2023-10-043,645.003,665.003,570.003,575.003,575.0035,822
2023-09-273,660.003,660.003,610.003,650.003,650.009,318
2023-09-263,690.003,715.003,630.003,665.003,665.0021,328
2023-09-253,700.003,735.003,680.003,690.003,690.004,970
2023-09-223,675.003,705.003,675.003,690.003,690.009,946
2023-09-213,750.003,750.003,700.003,705.003,705.0018,727
2023-09-203,730.003,750.003,690.003,730.003,730.0023,560
2023-09-193,735.003,775.003,720.003,730.003,730.0012,192
2023-09-183,745.003,910.003,725.003,725.003,725.0042,167
2023-09-173,745.003,745.003,745.003,745.003,745.000
2023-09-153,780.003,825.003,730.003,745.003,745.0018,819
2023-09-143,800.003,800.003,730.003,755.003,755.007,185
2023-09-133,780.003,800.003,690.003,740.003,740.0024,109
2023-09-123,840.003,870.003,760.003,780.003,780.0041,816
2023-09-113,685.003,845.003,650.003,840.003,840.0040,447
2023-09-083,670.003,770.003,635.003,685.003,685.0059,611
2023-09-073,770.003,780.003,665.003,700.003,700.0049,870
2023-09-063,835.003,845.003,770.003,780.003,780.0017,354
2023-09-053,815.003,850.003,750.003,835.003,835.0054,791
2023-09-043,825.003,825.003,715.003,775.003,775.0042,223
2023-09-013,820.003,860.003,710.003,750.003,750.0049,834
2023-08-313,870.003,875.003,800.003,815.003,815.0047,761
2023-08-303,910.003,910.003,850.003,875.003,875.0030,728
2023-08-293,830.003,935.003,830.003,895.003,895.0059,711
2023-08-283,815.003,910.003,810.003,830.003,830.0044,152
2023-08-253,780.003,890.003,745.003,875.003,875.0022,911
2023-08-243,735.003,820.003,690.003,775.003,775.0043,026
2023-08-233,830.003,835.003,730.003,735.003,735.0049,544
2023-08-223,845.003,875.003,795.003,845.003,845.0023,066
2023-08-213,900.003,910.003,835.003,845.003,845.0014,951
2023-08-183,935.003,980.003,835.003,850.003,850.0054,354
2023-08-174,095.004,095.003,860.003,935.003,935.0044,804
2023-08-163,955.004,080.003,835.004,005.004,005.00113,929
2023-08-144,060.004,285.003,930.003,955.003,955.00150,345
2023-08-114,085.004,095.004,000.004,060.004,060.0048,020
2023-08-104,230.004,230.004,020.004,055.004,055.0097,165
2023-08-094,195.004,230.004,105.004,230.004,230.0030,729
2023-08-084,070.004,230.004,010.004,200.004,200.0054,928
← NewerPage 13 of 21 · 1,236 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.