HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 6,430.00 | 6,650.00 | 6,430.00 | 6,520.00 | 6,520.00 | 32,471 |
| 2022-08-22 | 6,700.00 | 6,700.00 | 6,580.00 | 6,590.00 | 6,590.00 | 14,429 |
| 2022-08-19 | 6,790.00 | 6,790.00 | 6,690.00 | 6,700.00 | 6,700.00 | 23,740 |
| 2022-08-18 | 6,800.00 | 6,820.00 | 6,760.00 | 6,780.00 | 6,780.00 | 17,019 |
| 2022-08-17 | 6,880.00 | 6,880.00 | 6,790.00 | 6,810.00 | 6,810.00 | 13,078 |
| 2022-08-16 | 6,870.00 | 6,890.00 | 6,740.00 | 6,890.00 | 6,890.00 | 23,578 |
| 2022-08-12 | 6,900.00 | 6,980.00 | 6,840.00 | 6,860.00 | 6,860.00 | 18,194 |
| 2022-08-11 | 6,900.00 | 6,910.00 | 6,850.00 | 6,870.00 | 6,870.00 | 28,215 |
| 2022-08-10 | 6,890.00 | 6,890.00 | 6,840.00 | 6,870.00 | 6,870.00 | 12,668 |
| 2022-08-09 | 6,860.00 | 6,860.00 | 6,800.00 | 6,830.00 | 6,830.00 | 10,492 |
| 2022-08-08 | 6,900.00 | 6,900.00 | 6,810.00 | 6,810.00 | 6,810.00 | 13,286 |
| 2022-08-05 | 6,900.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 20,618 |
| 2022-08-04 | 6,860.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | 9,744 |
| 2022-08-03 | 6,820.00 | 6,890.00 | 6,820.00 | 6,860.00 | 6,860.00 | 7,654 |
| 2022-08-02 | 6,900.00 | 6,900.00 | 6,850.00 | 6,880.00 | 6,880.00 | 5,807 |
| 2022-08-01 | 6,900.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 17,414 |
| 2022-07-29 | 6,900.00 | 6,900.00 | 6,820.00 | 6,900.00 | 6,900.00 | 9,547 |
| 2022-07-28 | 6,900.00 | 6,910.00 | 6,820.00 | 6,900.00 | 6,900.00 | 12,878 |
| 2022-07-27 | 6,900.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,900.00 | 14,092 |
| 2022-07-26 | 6,870.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 9,409 |
| 2022-07-25 | 6,840.00 | 6,850.00 | 6,770.00 | 6,780.00 | 6,780.00 | 9,125 |
| 2022-07-22 | 6,820.00 | 6,920.00 | 6,760.00 | 6,770.00 | 6,770.00 | 13,548 |
| 2022-07-21 | 6,980.00 | 6,980.00 | 6,840.00 | 6,850.00 | 6,850.00 | 13,922 |
| 2022-07-20 | 6,900.00 | 6,900.00 | 6,800.00 | 6,850.00 | 6,850.00 | 10,447 |
| 2022-07-19 | 6,870.00 | 6,900.00 | 6,820.00 | 6,890.00 | 6,890.00 | 6,434 |
| 2022-07-18 | 6,590.00 | 6,880.00 | 6,590.00 | 6,880.00 | 6,880.00 | 17,848 |
| 2022-07-15 | 6,540.00 | 6,640.00 | 6,300.00 | 6,590.00 | 6,590.00 | 18,659 |
| 2022-07-14 | 6,830.00 | 6,830.00 | 6,520.00 | 6,540.00 | 6,540.00 | 11,008 |
| 2022-07-13 | 6,740.00 | 6,740.00 | 6,570.00 | 6,660.00 | 6,660.00 | 9,709 |
| 2022-07-12 | 6,870.00 | 6,870.00 | 6,700.00 | 6,740.00 | 6,740.00 | 3,116 |
| 2022-07-11 | 6,900.00 | 6,900.00 | 6,750.00 | 6,800.00 | 6,800.00 | 7,552 |
| 2022-07-08 | 7,010.00 | 7,010.00 | 6,790.00 | 6,800.00 | 6,800.00 | 14,486 |
| 2022-07-07 | 6,760.00 | 6,880.00 | 6,740.00 | 6,860.00 | 6,860.00 | 20,462 |
| 2022-07-06 | 6,900.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | 32,618 |
| 2022-07-05 | 6,900.00 | 7,000.00 | 6,790.00 | 6,900.00 | 6,900.00 | 18,627 |
| 2022-07-04 | 7,050.00 | 7,060.00 | 6,820.00 | 6,900.00 | 6,900.00 | 14,749 |
| 2022-07-01 | 7,120.00 | 7,260.00 | 6,980.00 | 7,050.00 | 7,050.00 | 14,034 |
| 2022-06-30 | 6,980.00 | 7,320.00 | 6,980.00 | 7,200.00 | 7,200.00 | 21,331 |
| 2022-06-29 | 7,000.00 | 7,140.00 | 7,000.00 | 7,120.00 | 7,120.00 | 18,915 |
| 2022-06-28 | 7,210.00 | 7,280.00 | 7,020.00 | 7,120.00 | 7,120.00 | 16,528 |
| 2022-06-27 | 6,880.00 | 7,300.00 | 6,880.00 | 7,120.00 | 7,120.00 | 33,929 |
| 2022-06-24 | 7,160.00 | 7,160.00 | 6,810.00 | 7,030.00 | 7,030.00 | 33,475 |
| 2022-06-23 | 7,100.00 | 7,160.00 | 6,770.00 | 6,840.00 | 6,840.00 | 35,165 |
| 2022-06-22 | 7,100.00 | 7,220.00 | 7,020.00 | 7,020.00 | 7,020.00 | 24,760 |
| 2022-06-21 | 7,210.00 | 7,300.00 | 7,070.00 | 7,300.00 | 7,300.00 | 18,402 |
| 2022-06-20 | 7,460.00 | 7,460.00 | 7,200.00 | 7,210.00 | 7,210.00 | 24,290 |
| 2022-06-19 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 0 |
| 2022-06-17 | 6,750.00 | 7,490.00 | 6,500.00 | 7,490.00 | 7,490.00 | 49,250 |
| 2022-06-16 | 7,080.00 | 7,210.00 | 6,890.00 | 7,000.00 | 7,000.00 | 25,112 |
| 2022-06-15 | 7,390.00 | 7,390.00 | 7,020.00 | 7,090.00 | 7,090.00 | 14,015 |
| 2022-06-14 | 7,080.00 | 7,300.00 | 7,080.00 | 7,300.00 | 7,300.00 | 42,694 |
| 2022-06-13 | 7,450.00 | 7,460.00 | 7,200.00 | 7,320.00 | 7,320.00 | 31,668 |
| 2022-06-10 | 7,550.00 | 7,630.00 | 7,410.00 | 7,540.00 | 7,540.00 | 14,277 |
| 2022-06-09 | 7,550.00 | 7,670.00 | 7,530.00 | 7,550.00 | 7,550.00 | 19,906 |
| 2022-06-08 | 7,580.00 | 7,690.00 | 7,540.00 | 7,550.00 | 7,550.00 | 14,887 |
| 2022-06-07 | 7,570.00 | 7,700.00 | 7,520.00 | 7,650.00 | 7,650.00 | 20,177 |
| 2022-06-03 | 7,700.00 | 7,710.00 | 7,550.00 | 7,550.00 | 7,550.00 | 12,429 |
| 2022-06-02 | 7,750.00 | 7,760.00 | 7,480.00 | 7,550.00 | 7,550.00 | 16,470 |
| 2022-05-31 | 7,490.00 | 7,650.00 | 7,400.00 | 7,480.00 | 7,480.00 | 56,380 |
| 2022-05-30 | 7,410.00 | 7,500.00 | 7,390.00 | 7,430.00 | 7,430.00 | 24,592 |
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.