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%WTI98.14▲ 1.02%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-154,135.004,165.004,000.004,000.004,000.0075,345
2023-02-144,015.004,150.004,005.004,015.004,015.0069,936
2023-02-134,060.004,080.003,955.004,010.004,010.00326
2023-02-104,095.004,095.004,005.004,070.004,070.0011
2023-02-094,045.004,095.004,035.004,095.004,095.0032,582
2023-02-084,060.004,075.004,005.004,045.004,045.0028,540
2023-02-074,090.004,100.004,025.004,040.004,040.00300
2023-02-064,100.004,120.004,005.004,120.004,120.0054,391
2023-02-034,005.004,095.003,950.004,055.004,055.0093,253
2023-02-023,910.004,050.003,905.004,030.004,030.00943
2023-02-014,025.004,025.003,835.003,905.003,905.0033
2023-01-313,805.004,050.003,790.003,950.003,950.0022
2023-01-303,830.003,865.003,815.003,820.003,820.0030,075
2023-01-273,790.003,885.003,785.003,845.003,845.0036,066
2023-01-263,815.003,815.003,765.003,790.003,790.0026,945
2023-01-253,965.003,980.003,745.003,775.003,775.001,202
2023-01-203,800.003,830.003,780.003,800.003,800.0016,843
2023-01-193,845.003,910.003,800.003,800.003,800.0041,922
2023-01-183,930.003,950.003,840.003,845.003,845.0061,543
2023-01-173,950.003,990.003,880.003,930.003,930.0041,954
2023-01-163,945.003,980.003,920.003,940.003,940.0018,524
2023-01-133,940.003,990.003,900.003,945.003,945.0042,037
2023-01-124,000.004,070.003,940.003,940.003,940.0040,125
2023-01-114,000.004,125.003,955.004,015.004,015.00153,793
2023-01-103,885.003,955.003,880.003,930.003,930.0083,091
2023-01-093,880.003,950.003,830.003,900.003,900.0060,441
2023-01-063,820.003,880.003,745.003,880.003,880.0050,313
2023-01-053,875.003,950.003,750.003,820.003,820.0044,106
2023-01-043,880.003,920.003,800.003,850.003,850.0023,313
2023-01-033,880.003,935.003,760.003,870.003,870.0034,347
2023-01-023,915.003,985.003,835.003,940.003,940.0021,923
2022-12-293,915.003,960.003,900.003,915.003,915.0013,302
2022-12-283,945.004,060.003,885.003,895.003,895.0039,833
2022-12-273,955.004,000.003,915.003,980.003,980.0018,796
2022-12-263,950.003,980.003,880.003,955.003,955.0017,556
2022-12-234,050.004,050.003,910.003,960.003,960.0030,126
2022-12-223,950.004,050.003,935.003,995.003,995.0036,194
2022-12-213,930.004,040.003,880.004,000.004,000.0075,733
2022-12-204,225.004,225.003,955.004,000.004,000.0073,796
2022-12-194,220.004,245.004,080.004,105.004,105.0038,147
2022-12-164,070.004,245.004,065.004,245.004,245.0067,875
2022-12-154,135.004,195.004,070.004,120.004,120.0045,853
2022-12-144,155.004,200.004,110.004,120.004,120.0020,212
2022-12-134,185.004,185.004,095.004,145.004,145.0018,051
2022-12-124,200.004,230.004,080.004,125.004,125.0029,030
2022-12-094,175.004,230.004,070.004,150.004,150.0053,082
2022-12-084,175.004,290.004,020.004,170.004,170.00111,577
2022-12-074,240.004,240.004,140.004,215.004,215.0027,672
2022-12-064,190.004,335.004,100.004,280.004,280.0052,034
2022-12-054,290.004,350.004,165.004,210.004,210.0040,201
2022-12-024,470.004,470.004,280.004,290.004,290.0083,579
2022-12-014,495.004,590.004,405.004,470.004,470.00113,160
2022-11-304,530.004,700.004,375.004,430.004,430.00466,906
2022-11-294,150.004,835.004,080.004,560.004,560.00680,039
2022-11-284,200.004,220.003,990.004,050.004,050.00107,478
2022-11-254,260.004,310.004,175.004,200.004,200.0086,007
2022-11-244,255.004,380.004,190.004,255.004,255.0094,314
2022-11-234,105.004,330.004,105.004,170.004,170.0093,765
2022-11-224,375.004,415.004,105.004,105.004,105.00142,444
2022-11-214,630.004,720.004,340.004,375.004,375.00191,911
← NewerPage 16 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.