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%WTI98.89▲ 1.79%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-153,695.003,770.003,645.003,725.003,725.0026,274
2023-05-123,770.003,770.003,685.003,685.003,685.0077,548
2023-05-113,790.003,790.003,735.003,770.003,770.0021,353
2023-05-103,895.003,895.003,730.003,755.003,755.0030,972
2023-05-093,720.003,875.003,630.003,780.003,780.0054,793
2023-05-083,730.003,745.003,705.003,745.003,745.0023,654
2023-05-043,710.003,770.003,705.003,705.003,705.0029,207
2023-05-033,775.003,810.003,740.003,765.003,765.0029,151
2023-05-023,650.003,750.003,645.003,750.003,750.0032,654
2023-04-283,750.003,810.003,595.003,635.003,635.0096,464
2023-04-273,815.003,850.003,710.003,745.003,745.0085,154
2023-04-263,750.003,905.003,730.003,850.003,850.0039,701
2023-04-253,850.003,890.003,745.003,785.003,785.0049,703
2023-04-243,935.003,940.003,780.003,810.003,810.0038,841
2023-04-214,080.004,140.003,755.003,905.003,905.0079,084
2023-04-203,965.004,245.003,960.004,080.004,080.00203,642
2023-04-193,750.004,085.003,745.003,965.003,965.00174,337
2023-04-183,900.003,900.003,745.003,750.003,750.0047,975
2023-04-173,580.003,810.003,525.003,800.003,800.00113,090
2023-04-143,510.003,540.003,510.003,525.003,525.0064,541
2023-04-133,475.003,605.003,440.003,510.003,510.0052,942
2023-04-123,495.003,540.003,460.003,465.003,465.0093,135
2023-04-113,425.003,495.003,425.003,495.003,495.0039,071
2023-04-103,640.003,645.003,455.003,455.003,455.0060,706
2023-04-073,640.003,685.003,555.003,630.003,630.0039,207
2023-04-063,690.003,715.003,625.003,640.003,640.0044,357
2023-04-053,640.003,730.003,605.003,705.003,705.0052,691
2023-04-043,590.003,660.003,560.003,640.003,640.0029,747
2023-04-033,640.003,655.003,545.003,590.003,590.0042,554
2023-03-313,610.003,700.003,520.003,640.003,640.0073,584
2023-03-303,470.003,635.003,450.003,625.003,625.0052,973
2023-03-293,450.003,545.003,415.003,485.003,485.0033,904
2023-03-283,370.003,480.003,360.003,450.003,450.0033,183
2023-03-273,385.003,425.003,360.003,375.003,375.0016,385
2023-03-243,335.003,405.003,330.003,385.003,385.0040,157
2023-03-233,340.003,380.003,290.003,330.003,330.0040,446
2023-03-223,375.003,380.003,330.003,340.003,340.0043,859
2023-03-213,400.003,415.003,340.003,375.003,375.0037,958
2023-03-203,380.003,425.003,320.003,370.003,370.0047,783
2023-03-173,620.003,625.003,360.003,360.003,360.00237,841
2023-03-163,660.003,720.003,580.003,610.003,610.0046,669
2023-03-153,700.003,770.003,655.003,770.003,770.0020,968
2023-03-143,720.003,745.003,625.003,650.003,650.0069,238
2023-03-133,820.003,830.003,670.003,795.003,795.0032,412
2023-03-103,845.003,865.003,810.003,820.003,820.0011,954
2023-03-093,870.003,955.003,820.003,860.003,860.0031,874
2023-03-083,860.003,910.003,830.003,830.003,830.0043,634
2023-03-073,910.003,930.003,870.003,890.003,890.0020,597
2023-03-063,910.003,920.003,870.003,910.003,910.0026,280
2023-03-033,930.003,935.003,890.003,910.003,910.008,819
2023-03-023,910.003,945.003,875.003,925.003,925.0030,853
2023-02-283,935.003,935.003,860.003,890.003,890.0033,046
2023-02-274,020.004,020.003,900.003,910.003,910.0048,521
2023-02-244,045.004,055.003,965.004,020.004,020.0058,608
2023-02-234,070.004,070.004,000.004,045.004,045.0032,345
2023-02-224,100.004,165.004,040.004,070.004,070.00593
2023-02-214,060.004,225.004,015.004,140.004,140.0021
2023-02-204,070.004,145.003,885.004,040.004,040.00105
2023-02-174,005.004,090.003,985.004,025.004,025.0041,130
2023-02-164,060.004,085.003,990.004,005.004,005.0043,342
← NewerPage 15 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.