HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 8,020.00 | 8,100.00 | 7,820.00 | 7,970.00 | 7,970.00 | 22,377 |
| 2021-12-02 | 7,570.00 | 8,070.00 | 7,570.00 | 8,010.00 | 8,010.00 | 37,413 |
| 2021-12-01 | 7,480.00 | 7,650.00 | 7,350.00 | 7,610.00 | 7,610.00 | 37,169 |
| 2021-11-30 | 7,850.00 | 7,890.00 | 7,370.00 | 7,490.00 | 7,490.00 | 71,005 |
| 2021-11-29 | 7,540.00 | 7,850.00 | 7,540.00 | 7,750.00 | 7,750.00 | 43,307 |
| 2021-11-26 | 8,180.00 | 8,180.00 | 7,770.00 | 7,850.00 | 7,850.00 | 47,944 |
| 2021-11-25 | 8,110.00 | 8,170.00 | 8,000.00 | 8,020.00 | 8,020.00 | 31,601 |
| 2021-11-24 | 8,120.00 | 8,200.00 | 8,040.00 | 8,150.00 | 8,150.00 | 20,526 |
| 2021-11-23 | 8,240.00 | 8,300.00 | 8,010.00 | 8,200.00 | 8,200.00 | 46,628 |
| 2021-11-22 | 8,320.00 | 8,390.00 | 8,000.00 | 8,090.00 | 8,090.00 | 56,904 |
| 2021-11-19 | 8,240.00 | 8,400.00 | 8,200.00 | 8,330.00 | 8,330.00 | 29,757 |
| 2021-11-18 | 8,320.00 | 8,360.00 | 8,180.00 | 8,290.00 | 8,290.00 | 34,206 |
| 2021-11-17 | 8,580.00 | 8,580.00 | 8,010.00 | 8,300.00 | 8,300.00 | 110,337 |
| 2021-11-16 | 8,860.00 | 8,910.00 | 8,480.00 | 8,580.00 | 8,580.00 | 71,330 |
| 2021-11-15 | 9,000.00 | 9,000.00 | 8,830.00 | 8,850.00 | 8,850.00 | 28,797 |
| 2021-11-12 | 8,900.00 | 9,030.00 | 8,830.00 | 8,940.00 | 8,940.00 | 29,470 |
| 2021-11-11 | 8,770.00 | 8,920.00 | 8,690.00 | 8,880.00 | 8,880.00 | 40,601 |
| 2021-11-10 | 8,600.00 | 9,180.00 | 8,550.00 | 8,870.00 | 8,870.00 | 80,733 |
| 2021-11-09 | 8,790.00 | 8,880.00 | 8,580.00 | 8,640.00 | 8,640.00 | 113,034 |
| 2021-11-08 | 8,870.00 | 8,890.00 | 8,520.00 | 8,790.00 | 8,790.00 | 58,844 |
| 2021-11-05 | 9,100.00 | 9,100.00 | 8,820.00 | 8,870.00 | 8,870.00 | 56,387 |
| 2021-11-04 | 9,360.00 | 9,430.00 | 8,980.00 | 9,080.00 | 9,080.00 | 110,002 |
| 2021-11-03 | 9,430.00 | 9,580.00 | 9,300.00 | 9,410.00 | 9,410.00 | 33,822 |
| 2021-11-02 | 9,350.00 | 9,510.00 | 9,300.00 | 9,420.00 | 9,420.00 | 21,324 |
| 2021-11-01 | 9,470.00 | 9,630.00 | 9,300.00 | 9,350.00 | 9,350.00 | 70,927 |
| 2021-10-29 | 9,570.00 | 9,680.00 | 9,460.00 | 9,560.00 | 9,560.00 | 49,096 |
| 2021-10-28 | 9,730.00 | 9,780.00 | 9,540.00 | 9,570.00 | 9,570.00 | 44,355 |
| 2021-10-27 | 9,790.00 | 9,910.00 | 9,650.00 | 9,700.00 | 9,700.00 | 75,729 |
| 2021-10-26 | 9,960.00 | 9,990.00 | 9,720.00 | 9,780.00 | 9,780.00 | 51,198 |
| 2021-10-25 | 9,440.00 | 10,050.00 | 9,330.00 | 9,930.00 | 9,930.00 | 131,200 |
| 2021-10-22 | 9,410.00 | 9,660.00 | 9,400.00 | 9,660.00 | 9,660.00 | 32,509 |
| 2021-10-21 | 9,690.00 | 9,690.00 | 9,000.00 | 9,540.00 | 9,540.00 | 82,495 |
| 2021-10-20 | 9,900.00 | 9,990.00 | 9,670.00 | 9,720.00 | 9,720.00 | 82,171 |
| 2021-10-19 | 10,100.00 | 10,100.00 | 9,940.00 | 9,940.00 | 9,940.00 | 53,539 |
| 2021-10-18 | 9,970.00 | 10,050.00 | 9,840.00 | 10,000.00 | 10,000.00 | 91,601 |
| 2021-10-15 | 9,700.00 | 9,970.00 | 9,690.00 | 9,970.00 | 9,970.00 | 89,320 |
| 2021-10-14 | 9,750.00 | 9,850.00 | 9,560.00 | 9,710.00 | 9,710.00 | 71,858 |
← NewerPage 21 of 21 · 1,237 trading days
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.