HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 7,480.00 | 7,940.00 | 7,480.00 | 7,850.00 | 7,850.00 | 80,008 |
| 2022-03-02 | 7,790.00 | 7,790.00 | 7,330.00 | 7,470.00 | 7,470.00 | 24,239 |
| 2022-02-28 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0 |
| 2022-02-27 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 0 |
| 2022-02-25 | 7,260.00 | 7,450.00 | 7,230.00 | 7,230.00 | 7,230.00 | 23,909 |
| 2022-02-24 | 7,470.00 | 7,470.00 | 7,150.00 | 7,240.00 | 7,240.00 | 41,221 |
| 2022-02-23 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0 |
| 2022-02-22 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0 |
| 2022-02-21 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0 |
| 2022-02-18 | 7,100.00 | 7,220.00 | 7,060.00 | 7,210.00 | 7,210.00 | 10,021 |
| 2022-02-17 | 7,200.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,170.00 | 14,053 |
| 2022-02-16 | 7,240.00 | 7,290.00 | 7,060.00 | 7,140.00 | 7,140.00 | 13,715 |
| 2022-02-15 | 7,090.00 | 7,230.00 | 6,890.00 | 7,050.00 | 7,050.00 | 19,683 |
| 2022-02-14 | 7,150.00 | 7,260.00 | 7,030.00 | 7,220.00 | 7,220.00 | 19,359 |
| 2022-02-11 | 7,180.00 | 7,280.00 | 7,090.00 | 7,150.00 | 7,150.00 | 13,396 |
| 2022-02-10 | 7,290.00 | 7,330.00 | 7,110.00 | 7,180.00 | 7,180.00 | 10,165 |
| 2022-02-09 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0 |
| 2022-02-08 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0 |
| 2022-02-07 | 7,270.00 | 7,500.00 | 7,190.00 | 7,470.00 | 7,470.00 | 26,398 |
| 2022-02-04 | 7,290.00 | 7,360.00 | 7,110.00 | 7,270.00 | 7,270.00 | 18,093 |
| 2022-02-03 | 7,380.00 | 7,380.00 | 7,180.00 | 7,290.00 | 7,290.00 | 16,340 |
| 2022-01-28 | 6,990.00 | 7,130.00 | 6,860.00 | 7,070.00 | 7,070.00 | 25,043 |
| 2022-01-27 | 7,220.00 | 7,300.00 | 6,690.00 | 6,830.00 | 6,830.00 | 118,509 |
| 2022-01-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-01-25 | 7,530.00 | 7,550.00 | 7,090.00 | 7,200.00 | 7,200.00 | 45,841 |
| 2022-01-24 | 7,690.00 | 7,700.00 | 7,430.00 | 7,430.00 | 7,430.00 | 33,870 |
| 2022-01-21 | 7,640.00 | 7,780.00 | 7,600.00 | 7,630.00 | 7,630.00 | 9,229 |
| 2022-01-20 | 7,590.00 | 7,710.00 | 7,540.00 | 7,630.00 | 7,630.00 | 15,943 |
| 2022-01-19 | 7,800.00 | 7,880.00 | 7,510.00 | 7,590.00 | 7,590.00 | 59,758 |
| 2022-01-18 | 7,910.00 | 7,920.00 | 7,690.00 | 7,870.00 | 7,870.00 | 12,571 |
| 2022-01-17 | 7,990.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | 16,273 |
| 2022-01-14 | 8,190.00 | 8,190.00 | 7,870.00 | 8,000.00 | 8,000.00 | 53,232 |
| 2022-01-13 | 8,260.00 | 8,300.00 | 8,090.00 | 8,210.00 | 8,210.00 | 19,536 |
| 2022-01-12 | 7,940.00 | 8,300.00 | 7,870.00 | 8,300.00 | 8,300.00 | 77,014 |
| 2022-01-11 | 7,920.00 | 8,070.00 | 7,860.00 | 7,940.00 | 7,940.00 | 17,021 |
| 2022-01-10 | 7,720.00 | 8,010.00 | 7,650.00 | 7,920.00 | 7,920.00 | 66,536 |
| 2022-01-07 | 7,780.00 | 7,810.00 | 7,660.00 | 7,720.00 | 7,720.00 | 24,380 |
| 2022-01-06 | 7,670.00 | 7,830.00 | 7,650.00 | 7,810.00 | 7,810.00 | 29,976 |
| 2022-01-05 | 7,990.00 | 7,990.00 | 7,690.00 | 7,840.00 | 7,840.00 | 40,595 |
| 2022-01-04 | 8,000.00 | 8,070.00 | 7,790.00 | 7,840.00 | 7,840.00 | 52,725 |
| 2022-01-03 | 8,040.00 | 8,110.00 | 7,930.00 | 8,000.00 | 8,000.00 | 9,169 |
| 2021-12-30 | 7,840.00 | 8,120.00 | 7,800.00 | 8,040.00 | 8,040.00 | 20,306 |
| 2021-12-29 | 7,950.00 | 8,030.00 | 7,840.00 | 7,840.00 | 7,840.00 | 106,500 |
| 2021-12-28 | 7,900.00 | 7,990.00 | 7,770.00 | 7,830.00 | 7,830.00 | 111,317 |
| 2021-12-27 | 7,890.00 | 8,030.00 | 7,820.00 | 7,890.00 | 7,890.00 | 21,823 |
| 2021-12-24 | 7,980.00 | 7,990.00 | 7,770.00 | 7,880.00 | 7,880.00 | 30,566 |
| 2021-12-23 | 7,990.00 | 8,000.00 | 7,750.00 | 7,880.00 | 7,880.00 | 25,187 |
| 2021-12-22 | 7,640.00 | 8,070.00 | 7,600.00 | 7,920.00 | 7,920.00 | 43,693 |
| 2021-12-21 | 7,690.00 | 7,820.00 | 7,390.00 | 7,630.00 | 7,630.00 | 73,255 |
| 2021-12-20 | 7,870.00 | 7,950.00 | 7,710.00 | 7,720.00 | 7,720.00 | 16,169 |
| 2021-12-17 | 8,000.00 | 8,060.00 | 7,860.00 | 7,860.00 | 7,860.00 | 25,639 |
| 2021-12-16 | 8,040.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | 20,877 |
| 2021-12-15 | 8,120.00 | 8,350.00 | 7,840.00 | 8,030.00 | 8,030.00 | 57,871 |
| 2021-12-14 | 8,190.00 | 8,270.00 | 8,090.00 | 8,170.00 | 8,170.00 | 19,751 |
| 2021-12-13 | 8,280.00 | 8,370.00 | 8,170.00 | 8,170.00 | 8,170.00 | 21,782 |
| 2021-12-10 | 8,210.00 | 8,320.00 | 8,180.00 | 8,320.00 | 8,320.00 | 26,609 |
| 2021-12-09 | 8,370.00 | 8,530.00 | 8,120.00 | 8,210.00 | 8,210.00 | 57,175 |
| 2021-12-08 | 8,210.00 | 8,390.00 | 8,180.00 | 8,310.00 | 8,310.00 | 20,168 |
| 2021-12-07 | 8,490.00 | 8,490.00 | 8,150.00 | 8,190.00 | 8,190.00 | 31,085 |
| 2021-12-06 | 7,890.00 | 8,500.00 | 7,820.00 | 8,380.00 | 8,380.00 | 81,251 |
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.