HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14,210.00 | 14,630.00 | 13,830.00 | 14,500.00 | 14,500.00 | 465,665 |
| 2026-07-20 | 15,500.00 | 15,520.00 | 14,200.00 | 14,300.00 | 14,300.00 | 492,110 |
| 2026-07-16 | 16,100.00 | 16,140.00 | 15,200.00 | 15,560.00 | 15,560.00 | 524,029 |
| 2026-07-15 | 15,500.00 | 16,190.00 | 15,200.00 | 15,820.00 | 15,820.00 | 557,986 |
| 2026-07-14 | 15,690.00 | 15,900.00 | 14,640.00 | 15,370.00 | 15,370.00 | 756,491 |
| 2026-07-13 | 17,740.00 | 18,320.00 | 15,950.00 | 15,990.00 | 15,990.00 | 757,068 |
| 2026-07-10 | 16,800.00 | 17,950.00 | 16,800.00 | 17,730.00 | 17,730.00 | 428,957 |
| 2026-07-09 | 17,010.00 | 17,520.00 | 16,460.00 | 16,680.00 | 16,680.00 | 393,468 |
| 2026-07-08 | 17,050.00 | 17,390.00 | 16,500.00 | 16,900.00 | 16,900.00 | 586,602 |
| 2026-07-07 | 18,100.00 | 18,370.00 | 16,800.00 | 17,590.00 | 17,590.00 | 748,638 |
| 2026-07-06 | 19,480.00 | 20,400.00 | 18,550.00 | 19,040.00 | 19,040.00 | 515,877 |
| 2026-07-03 | 19,060.00 | 19,470.00 | 17,900.00 | 19,450.00 | 19,450.00 | 624,809 |
| 2026-07-02 | 20,500.00 | 20,500.00 | 18,650.00 | 19,060.00 | 19,060.00 | 718,027 |
| 2026-07-01 | 20,300.00 | 20,500.00 | 19,530.00 | 20,300.00 | 20,300.00 | 660,740 |
| 2026-06-30 | 22,500.00 | 22,500.00 | 19,600.00 | 20,150.00 | 20,150.00 | 1,393,730 |
| 2026-06-29 | 20,700.00 | 22,550.00 | 20,400.00 | 22,450.00 | 22,450.00 | 735,886 |
| 2026-06-26 | 20,450.00 | 21,450.00 | 19,980.00 | 20,650.00 | 20,650.00 | 904,262 |
| 2026-06-25 | 21,000.00 | 21,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | 514,731 |
| 2026-06-24 | 19,610.00 | 21,450.00 | 19,530.00 | 20,800.00 | 20,800.00 | 716,098 |
| 2026-06-23 | 21,450.00 | 21,900.00 | 18,400.00 | 19,600.00 | 19,600.00 | 799,658 |
| 2026-06-22 | 22,300.00 | 22,550.00 | 21,300.00 | 21,400.00 | 21,400.00 | 586,639 |
| 2026-06-19 | 23,150.00 | 23,600.00 | 21,900.00 | 22,300.00 | 22,300.00 | 871,420 |
| 2026-06-18 | 23,900.00 | 24,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | 859,700 |
| 2026-06-17 | 23,200.00 | 24,150.00 | 23,000.00 | 23,900.00 | 23,900.00 | 1,205,533 |
| 2026-06-16 | 23,350.00 | 23,600.00 | 21,900.00 | 22,950.00 | 22,950.00 | 795,594 |
| 2026-06-15 | 22,500.00 | 23,650.00 | 22,300.00 | 23,300.00 | 23,300.00 | 978,973 |
| 2026-06-12 | 21,900.00 | 22,150.00 | 21,300.00 | 21,600.00 | 21,600.00 | 577,157 |
| 2026-06-11 | 20,000.00 | 20,800.00 | 19,350.00 | 20,800.00 | 20,800.00 | 627,446 |
| 2026-06-10 | 20,500.00 | 21,250.00 | 19,600.00 | 20,400.00 | 20,400.00 | 746 |
| 2026-06-09 | 20,400.00 | 21,050.00 | 20,150.00 | 20,400.00 | 20,400.00 | 589,809 |
| 2026-06-08 | 20,000.00 | 21,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 698,745 |
| 2026-06-05 | 21,800.00 | 22,400.00 | 21,250.00 | 21,750.00 | 21,750.00 | 620,247 |
| 2026-06-04 | 22,000.00 | 22,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | 625,285 |
| 2026-06-02 | 21,800.00 | 22,200.00 | 20,600.00 | 21,500.00 | 21,500.00 | 1,086,695 |
| 2026-06-01 | 20,550.00 | 22,500.00 | 19,900.00 | 22,400.00 | 22,400.00 | 1,288,396 |
| 2026-05-29 | 20,850.00 | 21,000.00 | 19,990.00 | 20,550.00 | 20,550.00 | 921,300 |
| 2026-05-28 | 21,900.00 | 21,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | 844,777 |
| 2026-05-27 | 22,550.00 | 22,550.00 | 21,000.00 | 21,650.00 | 21,650.00 | 1,037,397 |
| 2026-05-26 | 23,450.00 | 23,550.00 | 22,350.00 | 22,550.00 | 22,550.00 | 1,084,546 |
| 2026-05-22 | 22,550.00 | 23,100.00 | 22,350.00 | 22,550.00 | 22,550.00 | 704,816 |
| 2026-05-21 | 21,600.00 | 22,400.00 | 21,500.00 | 22,050.00 | 22,050.00 | 714,201 |
| 2026-05-20 | 21,500.00 | 21,900.00 | 20,500.00 | 21,000.00 | 21,000.00 | 933,857 |
| 2026-05-19 | 23,100.00 | 23,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | 1,191,783 |
| 2026-05-18 | 22,800.00 | 23,450.00 | 20,900.00 | 23,100.00 | 23,100.00 | 2,773,221 |
| 2026-05-15 | 25,200.00 | 25,200.00 | 23,450.00 | 23,950.00 | 23,950.00 | 1,322,520 |
| 2026-05-14 | 25,000.00 | 25,250.00 | 24,300.00 | 24,700.00 | 24,700.00 | 854,520 |
| 2026-05-13 | 25,800.00 | 26,250.00 | 24,500.00 | 24,550.00 | 24,550.00 | 1,119,232 |
| 2026-05-12 | 27,100.00 | 27,150.00 | 24,400.00 | 25,400.00 | 25,400.00 | 2,100,630 |
| 2026-05-11 | 26,950.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1,639,229 |
| 2026-05-08 | 27,250.00 | 27,450.00 | 26,200.00 | 26,650.00 | 26,650.00 | 1,481,692 |
| 2026-05-07 | 28,000.00 | 28,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | 1,420,336 |
| 2026-05-06 | 28,850.00 | 29,050.00 | 27,700.00 | 27,850.00 | 27,850.00 | 1,600,896 |
| 2026-05-04 | 29,250.00 | 29,500.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1,241,939 |
| 2026-04-30 | 30,500.00 | 30,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | 1,981,815 |
| 2026-04-29 | 30,150.00 | 31,000.00 | 29,650.00 | 30,450.00 | 30,450.00 | 1,430,025 |
| 2026-04-28 | 30,950.00 | 30,950.00 | 29,850.00 | 30,300.00 | 30,300.00 | 1,657,447 |
| 2026-04-27 | 32,300.00 | 32,450.00 | 30,750.00 | 31,000.00 | 31,000.00 | 2,251,417 |
| 2026-04-24 | 33,200.00 | 33,650.00 | 31,350.00 | 32,050.00 | 32,050.00 | 3,313,371 |
| 2026-04-23 | 31,150.00 | 33,800.00 | 30,050.00 | 32,650.00 | 32,650.00 | 8,712,425 |
| 2026-04-22 | 27,600.00 | 31,750.00 | 27,450.00 | 31,000.00 | 31,000.00 | 11,123,242 |
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.