HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 7,500.00 | 7,500.00 | 7,410.00 | 7,410.00 | 7,410.00 | 8,990 |
| 2022-05-26 | 7,480.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 6,653 |
| 2022-05-25 | 7,400.00 | 7,480.00 | 7,400.00 | 7,450.00 | 7,450.00 | 5,353 |
| 2022-05-24 | 7,510.00 | 7,560.00 | 7,370.00 | 7,440.00 | 7,440.00 | 17,183 |
| 2022-05-23 | 7,700.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 15,372 |
| 2022-05-20 | 7,630.00 | 7,650.00 | 7,460.00 | 7,570.00 | 7,570.00 | 8,576 |
| 2022-05-19 | 7,470.00 | 7,710.00 | 7,410.00 | 7,630.00 | 7,630.00 | 26,486 |
| 2022-05-18 | 7,730.00 | 7,800.00 | 7,510.00 | 7,610.00 | 7,610.00 | 15,840 |
| 2022-05-17 | 7,680.00 | 7,730.00 | 7,560.00 | 7,730.00 | 7,730.00 | 19,373 |
| 2022-05-16 | 7,750.00 | 7,750.00 | 7,500.00 | 7,690.00 | 7,690.00 | 39,163 |
| 2022-05-13 | 7,620.00 | 7,760.00 | 7,570.00 | 7,700.00 | 7,700.00 | 17,716 |
| 2022-05-12 | 7,800.00 | 7,820.00 | 7,630.00 | 7,710.00 | 7,710.00 | 19,667 |
| 2022-05-11 | 7,930.00 | 7,930.00 | 7,700.00 | 7,800.00 | 7,800.00 | 27,908 |
| 2022-05-10 | 7,820.00 | 7,920.00 | 7,700.00 | 7,900.00 | 7,900.00 | 28,425 |
| 2022-05-09 | 7,820.00 | 7,940.00 | 7,780.00 | 7,840.00 | 7,840.00 | 17,813 |
| 2022-05-06 | 8,000.00 | 8,010.00 | 7,840.00 | 7,890.00 | 7,890.00 | 18,965 |
| 2022-05-04 | 7,970.00 | 8,080.00 | 7,900.00 | 8,030.00 | 8,030.00 | 20,938 |
| 2022-05-03 | 7,920.00 | 8,090.00 | 7,850.00 | 7,950.00 | 7,950.00 | 22,306 |
| 2022-05-02 | 7,870.00 | 7,930.00 | 7,820.00 | 7,920.00 | 7,920.00 | 13,829 |
| 2022-04-29 | 7,900.00 | 7,980.00 | 7,810.00 | 7,860.00 | 7,860.00 | 12,141 |
| 2022-04-28 | 7,910.00 | 8,240.00 | 7,860.00 | 7,880.00 | 7,880.00 | 65,999 |
| 2022-04-27 | 7,950.00 | 8,080.00 | 7,800.00 | 7,970.00 | 7,970.00 | 23,383 |
| 2022-04-26 | 7,940.00 | 8,030.00 | 7,900.00 | 8,000.00 | 8,000.00 | 12,826 |
| 2022-04-25 | 7,990.00 | 8,050.00 | 7,820.00 | 7,940.00 | 7,940.00 | 17,442 |
| 2022-04-24 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0 |
| 2022-04-22 | 8,140.00 | 8,140.00 | 7,990.00 | 8,090.00 | 8,090.00 | 11,512 |
| 2022-04-21 | 8,260.00 | 8,300.00 | 8,060.00 | 8,140.00 | 8,140.00 | 23,944 |
| 2022-04-20 | 8,280.00 | 8,420.00 | 8,100.00 | 8,260.00 | 8,260.00 | 45,198 |
| 2022-04-19 | 8,110.00 | 8,320.00 | 8,070.00 | 8,280.00 | 8,280.00 | 59,212 |
| 2022-04-18 | 8,270.00 | 8,450.00 | 8,110.00 | 8,120.00 | 8,120.00 | 49,694 |
| 2022-04-15 | 8,100.00 | 8,290.00 | 7,690.00 | 8,230.00 | 8,230.00 | 76,127 |
| 2022-04-14 | 7,950.00 | 8,220.00 | 7,870.00 | 8,100.00 | 8,100.00 | 92,510 |
| 2022-04-13 | 7,740.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 32,412 |
| 2022-04-12 | 7,870.00 | 7,870.00 | 7,700.00 | 7,720.00 | 7,720.00 | 8,276 |
| 2022-04-11 | 7,950.00 | 7,950.00 | 7,740.00 | 7,830.00 | 7,830.00 | 18,925 |
| 2022-04-08 | 7,980.00 | 7,980.00 | 7,850.00 | 7,940.00 | 7,940.00 | 7,151 |
| 2022-04-07 | 8,000.00 | 8,050.00 | 7,850.00 | 7,960.00 | 7,960.00 | 13,099 |
| 2022-04-06 | 8,060.00 | 8,060.00 | 7,890.00 | 7,990.00 | 7,990.00 | 13,546 |
| 2022-04-05 | 8,080.00 | 8,080.00 | 7,970.00 | 8,060.00 | 8,060.00 | 9,874 |
| 2022-04-04 | 8,110.00 | 8,110.00 | 7,990.00 | 8,070.00 | 8,070.00 | 11,627 |
| 2022-04-01 | 8,050.00 | 8,070.00 | 7,900.00 | 8,070.00 | 8,070.00 | 32,927 |
| 2022-03-31 | 7,920.00 | 8,010.00 | 7,740.00 | 7,950.00 | 7,950.00 | 31,867 |
| 2022-03-30 | 7,860.00 | 7,970.00 | 7,730.00 | 7,870.00 | 7,870.00 | 26,917 |
| 2022-03-29 | 7,980.00 | 7,980.00 | 7,700.00 | 7,770.00 | 7,770.00 | 16,156 |
| 2022-03-28 | 8,000.00 | 8,000.00 | 7,850.00 | 7,880.00 | 7,880.00 | 13,861 |
| 2022-03-25 | 7,920.00 | 8,010.00 | 7,900.00 | 8,010.00 | 8,010.00 | 19,525 |
| 2022-03-24 | 7,940.00 | 7,970.00 | 7,780.00 | 7,920.00 | 7,920.00 | 10,509 |
| 2022-03-23 | 7,990.00 | 8,060.00 | 7,850.00 | 7,940.00 | 7,940.00 | 16,138 |
| 2022-03-22 | 8,080.00 | 8,080.00 | 7,760.00 | 7,990.00 | 7,990.00 | 15,702 |
| 2022-03-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2022-03-18 | 7,630.00 | 7,800.00 | 7,530.00 | 7,800.00 | 7,800.00 | 30,474 |
| 2022-03-17 | 7,610.00 | 7,740.00 | 7,540.00 | 7,630.00 | 7,630.00 | 17,699 |
| 2022-03-16 | 7,600.00 | 7,610.00 | 7,500.00 | 7,540.00 | 7,540.00 | 17,156 |
| 2022-03-15 | 7,760.00 | 7,800.00 | 7,460.00 | 7,550.00 | 7,550.00 | 22,367 |
| 2022-03-14 | 7,740.00 | 7,920.00 | 7,610.00 | 7,730.00 | 7,730.00 | 18,274 |
| 2022-03-11 | 7,730.00 | 7,830.00 | 7,720.00 | 7,740.00 | 7,740.00 | 8,965 |
| 2022-03-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2022-03-08 | 7,650.00 | 7,770.00 | 7,570.00 | 7,700.00 | 7,700.00 | 14,453 |
| 2022-03-07 | 7,950.00 | 7,950.00 | 7,700.00 | 7,720.00 | 7,720.00 | 19,594 |
| 2022-03-04 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0 |
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.