HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 4,055.00 | 4,850.00 | 3,970.00 | 4,580.00 | 4,580.00 | 755,940 |
| 2022-11-17 | 3,855.00 | 4,500.00 | 3,850.00 | 4,055.00 | 4,055.00 | 756,762 |
| 2022-11-16 | 3,895.00 | 3,930.00 | 3,755.00 | 3,815.00 | 3,815.00 | 106,969 |
| 2022-11-15 | 4,165.00 | 4,165.00 | 3,875.00 | 3,900.00 | 3,900.00 | 67,474 |
| 2022-11-14 | 4,000.00 | 4,060.00 | 3,875.00 | 3,945.00 | 3,945.00 | 88,338 |
| 2022-11-11 | 4,125.00 | 4,125.00 | 3,910.00 | 3,945.00 | 3,945.00 | 51,618 |
| 2022-11-10 | 3,865.00 | 3,950.00 | 3,815.00 | 3,950.00 | 3,950.00 | 61,391 |
| 2022-11-09 | 3,830.00 | 3,940.00 | 3,770.00 | 3,860.00 | 3,860.00 | 93,707 |
| 2022-11-08 | 3,795.00 | 3,845.00 | 3,755.00 | 3,760.00 | 3,760.00 | 52,153 |
| 2022-11-07 | 3,795.00 | 3,795.00 | 3,760.00 | 3,785.00 | 3,785.00 | 13,568 |
| 2022-11-04 | 3,850.00 | 3,850.00 | 3,705.00 | 3,780.00 | 3,780.00 | 40,649 |
| 2022-11-03 | 3,645.00 | 3,760.00 | 3,565.00 | 3,750.00 | 3,750.00 | 53,315 |
| 2022-11-02 | 3,750.00 | 3,790.00 | 3,560.00 | 3,660.00 | 3,660.00 | 36,964 |
| 2022-11-01 | 3,505.00 | 3,800.00 | 3,465.00 | 3,655.00 | 3,655.00 | 107,507 |
| 2022-10-31 | 3,640.00 | 3,680.00 | 3,330.00 | 3,505.00 | 3,505.00 | 147,451 |
| 2022-10-28 | 3,735.00 | 3,810.00 | 3,580.00 | 3,640.00 | 3,640.00 | 100,905 |
| 2022-10-27 | 3,330.00 | 3,960.00 | 3,300.00 | 3,720.00 | 3,720.00 | 698,126 |
| 2022-10-26 | 3,395.00 | 4,195.00 | 3,240.00 | 3,330.00 | 3,330.00 | 641,060 |
| 2022-10-25 | 3,635.00 | 3,635.00 | 3,355.00 | 3,410.00 | 3,410.00 | 164,797 |
| 2022-10-24 | 3,800.00 | 3,830.00 | 3,600.00 | 3,635.00 | 3,635.00 | 163,752 |
| 2022-10-21 | 3,915.00 | 3,930.00 | 3,660.00 | 3,830.00 | 3,830.00 | 76,520 |
| 2022-10-20 | 4,010.00 | 4,085.00 | 3,900.00 | 3,930.00 | 3,930.00 | 51,684 |
| 2022-10-19 | 3,990.00 | 4,025.00 | 3,925.00 | 4,015.00 | 4,015.00 | 40,468 |
| 2022-10-18 | 4,030.00 | 4,100.00 | 3,940.00 | 3,990.00 | 3,990.00 | 44,692 |
| 2022-10-17 | 4,115.00 | 4,115.00 | 3,960.00 | 4,030.00 | 4,030.00 | 27,700 |
| 2022-10-16 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0 |
| 2022-10-14 | 4,010.00 | 4,110.00 | 4,010.00 | 4,070.00 | 4,070.00 | 19,674 |
| 2022-10-13 | 4,115.00 | 4,115.00 | 3,805.00 | 4,010.00 | 4,010.00 | 50,269 |
| 2022-10-12 | 4,150.00 | 4,205.00 | 3,970.00 | 4,035.00 | 4,035.00 | 68,001 |
| 2022-10-11 | 4,430.00 | 4,445.00 | 4,135.00 | 4,215.00 | 4,215.00 | 49,373 |
| 2022-10-07 | 4,305.00 | 4,440.00 | 4,275.00 | 4,430.00 | 4,430.00 | 69,062 |
| 2022-10-06 | 4,250.00 | 4,375.00 | 4,250.00 | 4,295.00 | 4,295.00 | 46,369 |
| 2022-10-05 | 4,440.00 | 4,510.00 | 4,225.00 | 4,240.00 | 4,240.00 | 51,274 |
| 2022-10-04 | 4,310.00 | 4,515.00 | 4,310.00 | 4,410.00 | 4,410.00 | 32,257 |
| 2022-09-30 | 4,485.00 | 4,485.00 | 4,075.00 | 4,300.00 | 4,300.00 | 22,942 |
| 2022-09-29 | 4,370.00 | 4,630.00 | 4,360.00 | 4,360.00 | 4,360.00 | 71,544 |
| 2022-09-28 | 4,735.00 | 4,735.00 | 4,350.00 | 4,395.00 | 4,395.00 | 77,112 |
| 2022-09-27 | 4,815.00 | 4,990.00 | 4,610.00 | 4,745.00 | 4,745.00 | 44,907 |
| 2022-09-26 | 5,100.00 | 5,100.00 | 4,720.00 | 4,815.00 | 4,815.00 | 74,608 |
| 2022-09-23 | 5,210.00 | 5,320.00 | 5,060.00 | 5,130.00 | 5,130.00 | 19,524 |
| 2022-09-22 | 5,430.00 | 5,430.00 | 5,160.00 | 5,240.00 | 5,240.00 | 57,161 |
| 2022-09-21 | 5,700.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | 54,446 |
| 2022-09-20 | 5,730.00 | 5,800.00 | 5,520.00 | 5,600.00 | 5,600.00 | 40,808 |
| 2022-09-19 | 5,900.00 | 5,920.00 | 5,760.00 | 5,760.00 | 5,760.00 | 25,497 |
| 2022-09-16 | 6,100.00 | 6,100.00 | 5,910.00 | 5,970.00 | 5,970.00 | 463,384 |
| 2022-09-15 | 5,990.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 7,245 |
| 2022-09-14 | 5,940.00 | 6,080.00 | 5,810.00 | 5,990.00 | 5,990.00 | 41,138 |
| 2022-09-13 | 5,990.00 | 5,990.00 | 5,920.00 | 5,990.00 | 5,990.00 | 25,294 |
| 2022-09-08 | 6,030.00 | 6,040.00 | 5,880.00 | 5,990.00 | 5,990.00 | 17,106 |
| 2022-09-07 | 6,170.00 | 6,170.00 | 5,860.00 | 6,030.00 | 6,030.00 | 22,321 |
| 2022-09-06 | 5,750.00 | 6,160.00 | 5,710.00 | 5,920.00 | 5,920.00 | 28,811 |
| 2022-09-05 | 6,000.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | 25,909 |
| 2022-09-02 | 6,010.00 | 6,200.00 | 5,850.00 | 5,900.00 | 5,900.00 | 55,469 |
| 2022-09-01 | 6,080.00 | 6,200.00 | 5,860.00 | 6,010.00 | 6,010.00 | 45,746 |
| 2022-08-31 | 6,150.00 | 6,240.00 | 6,020.00 | 6,030.00 | 6,030.00 | 53,312 |
| 2022-08-30 | 6,190.00 | 6,330.00 | 6,170.00 | 6,180.00 | 6,180.00 | 19,867 |
| 2022-08-29 | 6,360.00 | 6,390.00 | 6,150.00 | 6,260.00 | 6,260.00 | 46,673 |
| 2022-08-26 | 6,460.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,410.00 | 36,726 |
| 2022-08-25 | 6,310.00 | 6,460.00 | 6,310.00 | 6,400.00 | 6,400.00 | 58,206 |
| 2022-08-24 | 6,520.00 | 6,560.00 | 6,460.00 | 6,460.00 | 6,460.00 | 19,993 |
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.