HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 27,500.00 | 28,200.00 | 26,600.00 | 28,000.00 | 28,000.00 | 2,032,890 |
| 2026-04-20 | 28,550.00 | 28,600.00 | 27,050.00 | 27,150.00 | 27,150.00 | 1,814,906 |
| 2026-04-17 | 27,550.00 | 28,900.00 | 26,750.00 | 28,550.00 | 28,550.00 | 3,350,442 |
| 2026-04-16 | 27,750.00 | 28,350.00 | 27,250.00 | 27,500.00 | 27,500.00 | 1,498,970 |
| 2026-04-15 | 28,000.00 | 28,250.00 | 26,900.00 | 27,750.00 | 27,750.00 | 2,001,782 |
| 2026-04-14 | 26,500.00 | 27,900.00 | 26,450.00 | 27,700.00 | 27,700.00 | 2,979,211 |
| 2026-04-13 | 25,200.00 | 26,300.00 | 24,700.00 | 26,000.00 | 26,000.00 | 1,175,687 |
| 2026-04-10 | 25,700.00 | 26,600.00 | 24,800.00 | 25,900.00 | 25,900.00 | 1,463,938 |
| 2026-04-09 | 26,000.00 | 27,050.00 | 25,000.00 | 25,300.00 | 25,300.00 | 1,076,337 |
| 2026-04-08 | 24,500.00 | 26,100.00 | 23,950.00 | 25,900.00 | 25,900.00 | 1,907,543 |
| 2026-04-07 | 23,700.00 | 23,900.00 | 22,500.00 | 23,200.00 | 23,200.00 | 810,965 |
| 2026-04-06 | 24,350.00 | 24,350.00 | 23,250.00 | 23,400.00 | 23,400.00 | 776,173 |
| 2026-04-03 | 23,100.00 | 24,750.00 | 23,000.00 | 24,350.00 | 24,350.00 | 1,344,602 |
| 2026-04-02 | 24,800.00 | 24,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | 1,370,443 |
| 2026-04-01 | 22,950.00 | 24,150.00 | 22,300.00 | 23,850.00 | 23,850.00 | 1,125,794 |
| 2026-03-31 | 22,800.00 | 23,150.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1,326,000 |
| 2026-03-30 | 23,000.00 | 23,400.00 | 22,500.00 | 22,550.00 | 22,550.00 | 1,311,753 |
| 2026-03-27 | 24,600.00 | 25,350.00 | 24,000.00 | 24,550.00 | 24,550.00 | 1,117,282 |
| 2026-03-26 | 27,150.00 | 27,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | 1,794,685 |
| 2026-03-25 | 27,200.00 | 27,500.00 | 25,700.00 | 26,950.00 | 26,950.00 | 1,499,195 |
| 2026-03-24 | 27,700.00 | 28,750.00 | 26,550.00 | 27,050.00 | 27,050.00 | 2,459,060 |
| 2026-03-23 | 28,350.00 | 29,250.00 | 26,400.00 | 26,400.00 | 26,400.00 | 2,723,046 |
| 2026-03-20 | 28,050.00 | 29,000.00 | 27,000.00 | 28,450.00 | 28,450.00 | 4,040,756 |
| 2026-03-19 | 27,400.00 | 28,900.00 | 26,900.00 | 27,800.00 | 27,800.00 | 2,849,025 |
| 2026-03-18 | 26,400.00 | 27,950.00 | 26,350.00 | 27,600.00 | 27,600.00 | 2,791,382 |
| 2026-03-17 | 27,050.00 | 27,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | 1,580,139 |
| 2026-03-16 | 28,000.00 | 29,300.00 | 26,450.00 | 26,550.00 | 26,550.00 | 5,280,234 |
| 2026-03-13 | 26,100.00 | 28,300.00 | 24,700.00 | 26,900.00 | 26,900.00 | 6,789,180 |
| 2026-03-12 | 24,300.00 | 26,700.00 | 23,900.00 | 25,900.00 | 25,900.00 | 3,896,516 |
| 2026-03-11 | 23,650.00 | 24,900.00 | 23,600.00 | 24,300.00 | 24,300.00 | 1,448,159 |
| 2026-03-10 | 24,100.00 | 24,350.00 | 22,850.00 | 23,150.00 | 23,150.00 | 920,748 |
| 2026-03-09 | 21,900.00 | 23,750.00 | 21,600.00 | 23,600.00 | 23,600.00 | 1,397,021 |
| 2026-03-06 | 22,200.00 | 23,450.00 | 21,800.00 | 23,150.00 | 23,150.00 | 1,076,554 |
| 2026-03-05 | 21,950.00 | 23,200.00 | 21,450.00 | 22,650.00 | 22,650.00 | 1,652,494 |
| 2026-03-04 | 21,900.00 | 22,450.00 | 18,800.00 | 19,340.00 | 19,340.00 | 2,768,497 |
| 2026-03-03 | 25,300.00 | 26,450.00 | 23,300.00 | 23,350.00 | 23,350.00 | 3,002,847 |
| 2026-02-27 | 25,350.00 | 25,850.00 | 24,850.00 | 25,300.00 | 25,300.00 | 2,554,742 |
| 2026-02-26 | 25,900.00 | 25,900.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1,201,151 |
| 2026-02-25 | 25,200.00 | 26,550.00 | 24,750.00 | 25,800.00 | 25,800.00 | 2,012,669 |
| 2026-02-24 | 25,500.00 | 25,500.00 | 24,500.00 | 24,950.00 | 24,950.00 | 1,207,477 |
| 2026-02-23 | 27,100.00 | 27,450.00 | 25,500.00 | 25,600.00 | 25,600.00 | 2,605,501 |
| 2026-02-20 | 25,800.00 | 27,500.00 | 25,100.00 | 26,850.00 | 26,850.00 | 5,338,008 |
| 2026-02-19 | 24,700.00 | 25,950.00 | 24,650.00 | 25,500.00 | 25,500.00 | 3,076,802 |
| 2026-02-13 | 23,500.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 888,299 |
| 2026-02-12 | 23,750.00 | 24,000.00 | 23,400.00 | 23,850.00 | 23,850.00 | 573,131 |
| 2026-02-11 | 23,750.00 | 24,200.00 | 23,300.00 | 23,750.00 | 23,750.00 | 508,919 |
| 2026-02-10 | 24,400.00 | 24,400.00 | 23,150.00 | 23,600.00 | 23,600.00 | 557,558 |
| 2026-02-09 | 24,000.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | 491,542 |
| 2026-02-06 | 23,550.00 | 23,750.00 | 22,600.00 | 23,350.00 | 23,350.00 | 551,868 |
| 2026-02-05 | 24,750.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | 563,229 |
| 2026-02-04 | 25,450.00 | 25,650.00 | 24,600.00 | 24,900.00 | 24,900.00 | 573,302 |
| 2026-02-03 | 24,600.00 | 25,100.00 | 24,150.00 | 25,000.00 | 25,000.00 | 591,451 |
| 2026-02-02 | 24,700.00 | 25,250.00 | 23,800.00 | 24,100.00 | 24,100.00 | 800,047 |
| 2026-01-30 | 25,850.00 | 26,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | 920,912 |
| 2026-01-29 | 25,850.00 | 25,850.00 | 25,050.00 | 25,700.00 | 25,700.00 | 1,173,716 |
| 2026-01-28 | 27,350.00 | 27,350.00 | 26,000.00 | 26,200.00 | 26,200.00 | 2,051,350 |
| 2026-01-27 | 25,350.00 | 29,150.00 | 24,500.00 | 27,250.00 | 27,250.00 | 7,189,120 |
| 2026-01-26 | 23,800.00 | 26,150.00 | 23,050.00 | 25,350.00 | 25,350.00 | 2,993,065 |
| 2026-01-23 | 23,900.00 | 24,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | 983,865 |
| 2026-01-22 | 24,550.00 | 24,600.00 | 23,650.00 | 23,750.00 | 23,750.00 | 885,789 |
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.