Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-084,070.004,230.004,010.004,200.004,200.0054,928
2023-08-074,140.004,190.004,040.004,055.004,055.0034,401
2023-08-064,140.004,140.004,140.004,140.004,140.000
2023-08-044,165.004,200.004,095.004,140.004,140.0032,757
2023-08-034,310.004,310.004,130.004,175.004,175.0058,750
2023-08-024,300.004,380.004,200.004,330.004,330.0065,678
2023-08-014,150.004,305.004,110.004,300.004,300.00132,370
2023-07-314,190.004,190.004,050.004,095.004,095.0023,571
2023-07-284,100.004,155.004,030.004,045.004,045.0048,049
2023-07-274,070.004,150.004,000.004,030.004,030.0053,722
2023-07-264,210.004,210.003,880.004,070.004,070.00106,532
2023-07-254,110.004,230.004,080.004,100.004,100.0049,644
2023-07-244,220.004,230.004,090.004,110.004,110.0070,766
2023-07-214,280.004,320.004,035.004,220.004,220.0097,487
2023-07-204,415.004,435.004,265.004,280.004,280.0084,764
2023-07-194,540.004,600.004,390.004,415.004,415.00107,541
2023-07-184,760.004,760.004,520.004,530.004,530.0085,748
2023-07-174,585.004,850.004,465.004,670.004,670.00116,748
2023-07-144,625.004,625.004,470.004,570.004,570.0099,174
2023-07-134,600.004,770.004,600.004,620.004,620.00180,455
2023-07-124,490.004,760.004,460.004,600.004,600.00252,495
2023-07-114,440.004,500.004,330.004,455.004,455.0097,426
2023-07-104,720.004,720.004,415.004,435.004,435.00174,814
2023-07-074,525.004,710.004,450.004,605.004,605.00235,980
2023-07-064,675.004,720.004,465.004,525.004,525.00182,232
2023-07-054,735.004,975.004,575.004,665.004,665.00342,484
2023-07-044,100.004,900.004,050.004,735.004,735.001,339,113
2023-07-034,095.004,140.004,030.004,100.004,100.0028,952
2023-06-304,045.004,110.003,995.004,095.004,095.0018,692
2023-06-294,080.004,115.004,010.004,030.004,030.0041,786
2023-06-284,225.004,285.004,000.004,080.004,080.0074,670
2023-06-274,040.004,225.004,020.004,220.004,220.00127,955
2023-06-263,910.004,070.003,860.004,040.004,040.0055,145
2023-06-234,005.004,155.003,895.003,915.003,915.0092,357
2023-06-224,020.004,060.003,960.004,025.004,025.0063,796
2023-06-214,055.004,160.004,020.004,080.004,080.0079,055
2023-06-204,015.004,105.004,005.004,075.004,075.00103,613
2023-06-193,945.004,185.003,935.004,015.004,015.00126,100
2023-06-163,795.003,955.003,750.003,945.003,945.0081,430
2023-06-153,845.003,845.003,760.003,795.003,795.0028,080
2023-06-143,840.003,890.003,820.003,845.003,845.0031,822
2023-06-133,880.003,890.003,840.003,865.003,865.0025,921
2023-06-123,885.003,920.003,825.003,880.003,880.0027,724
2023-06-093,940.003,940.003,850.003,885.003,885.0026,348
2023-06-084,000.004,000.003,865.003,900.003,900.0058,795
2023-06-073,890.003,970.003,870.003,920.003,920.0069,320
2023-06-053,745.003,875.003,720.003,870.003,870.0074,385
2023-06-023,740.003,740.003,680.003,705.003,705.0022,035
2023-06-013,705.003,740.003,675.003,685.003,685.0017,798
2023-05-313,765.003,860.003,695.003,695.003,695.0048,682
2023-05-303,750.003,820.003,715.003,745.003,745.0036,788
2023-05-263,825.003,870.003,710.003,715.003,715.0044,193
2023-05-253,945.003,945.003,785.003,830.003,830.0041,530
2023-05-243,845.003,975.003,790.003,885.003,885.0081,811
2023-05-233,810.003,850.003,785.003,845.003,845.0048,453
2023-05-223,740.003,825.003,695.003,810.003,810.0041,086
2023-05-193,725.003,775.003,695.003,745.003,745.0039,974
2023-05-183,755.003,755.003,680.003,710.003,710.0061,099
2023-05-173,720.003,730.003,650.003,730.003,730.0037,476
2023-05-163,715.003,735.003,650.003,700.003,700.0034,763
← NewerPage 14 of 21 · 1,237 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.