HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24,500.00 | 24,700.00 | 23,950.00 | 24,300.00 | 24,300.00 | 1,016,668 |
| 2026-01-20 | 25,000.00 | 25,500.00 | 24,350.00 | 25,250.00 | 25,250.00 | 1,476,954 |
| 2026-01-19 | 27,050.00 | 27,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | 1,652,505 |
| 2026-01-16 | 27,000.00 | 28,200.00 | 25,750.00 | 26,800.00 | 26,800.00 | 3,092,447 |
| 2026-01-15 | 25,250.00 | 27,050.00 | 25,250.00 | 26,950.00 | 26,950.00 | 2,877,717 |
| 2026-01-14 | 25,700.00 | 25,700.00 | 24,700.00 | 24,850.00 | 24,850.00 | 1,211,801 |
| 2026-01-13 | 26,100.00 | 26,650.00 | 25,400.00 | 26,050.00 | 26,050.00 | 1,082,136 |
| 2026-01-12 | 26,000.00 | 26,600.00 | 25,250.00 | 25,900.00 | 25,900.00 | 2,010,688 |
| 2026-01-09 | 25,400.00 | 26,300.00 | 24,450.00 | 26,250.00 | 26,250.00 | 2,518,248 |
| 2026-01-08 | 23,950.00 | 25,150.00 | 23,600.00 | 24,650.00 | 24,650.00 | 1,991,484 |
| 2026-01-07 | 22,950.00 | 25,200.00 | 22,500.00 | 24,300.00 | 24,300.00 | 4,135,010 |
| 2026-01-06 | 21,100.00 | 22,150.00 | 20,850.00 | 22,050.00 | 22,050.00 | 1,223,080 |
| 2026-01-05 | 20,800.00 | 21,550.00 | 20,550.00 | 20,900.00 | 20,900.00 | 786,016 |
| 2026-01-02 | 21,050.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 617,063 |
| 2025-12-30 | 21,600.00 | 21,650.00 | 20,850.00 | 21,050.00 | 21,050.00 | 833,825 |
| 2025-12-29 | 21,650.00 | 21,700.00 | 21,250.00 | 21,600.00 | 21,600.00 | 880,549 |
| 2025-12-26 | 22,200.00 | 22,200.00 | 21,250.00 | 21,700.00 | 21,700.00 | 1,210,671 |
| 2025-12-24 | 23,550.00 | 24,050.00 | 22,050.00 | 22,200.00 | 22,200.00 | 1,980,566 |
| 2025-12-23 | 22,300.00 | 23,400.00 | 22,100.00 | 22,850.00 | 22,850.00 | 3,790,281 |
| 2025-12-22 | 22,000.00 | 22,250.00 | 21,500.00 | 21,650.00 | 21,650.00 | 888,370 |
| 2025-12-19 | 22,100.00 | 22,200.00 | 21,450.00 | 21,950.00 | 21,950.00 | 891,342 |
| 2025-12-18 | 21,200.00 | 22,050.00 | 20,400.00 | 22,000.00 | 22,000.00 | 987,085 |
| 2025-12-17 | 22,550.00 | 22,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | 1,199,774 |
| 2025-12-16 | 23,750.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | 1,267,038 |
| 2025-12-15 | 24,000.00 | 24,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | 2,742,487 |
| 2025-12-12 | 22,400.00 | 24,400.00 | 22,400.00 | 24,200.00 | 24,200.00 | 4,171,272 |
| 2025-12-11 | 22,700.00 | 23,100.00 | 22,050.00 | 22,050.00 | 22,050.00 | 995,573 |
| 2025-12-10 | 22,700.00 | 22,850.00 | 22,200.00 | 22,450.00 | 22,450.00 | 730,731 |
| 2025-12-09 | 21,850.00 | 23,150.00 | 21,700.00 | 22,700.00 | 22,700.00 | 1,869,229 |
| 2025-12-08 | 22,500.00 | 22,750.00 | 21,700.00 | 21,850.00 | 21,850.00 | 897,069 |
| 2025-12-05 | 21,800.00 | 22,150.00 | 21,000.00 | 22,100.00 | 22,100.00 | 1,057,991 |
| 2025-12-04 | 22,400.00 | 22,400.00 | 21,600.00 | 21,800.00 | 21,800.00 | 1,100,044 |
| 2025-12-03 | 23,700.00 | 23,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1,659,284 |
| 2025-12-02 | 21,500.00 | 23,500.00 | 21,400.00 | 23,500.00 | 23,500.00 | 2,808,779 |
| 2025-12-01 | 20,800.00 | 21,750.00 | 20,400.00 | 21,450.00 | 21,450.00 | 1,322,657 |
| 2025-11-28 | 20,800.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 722,669 |
| 2025-11-27 | 21,000.00 | 21,450.00 | 20,500.00 | 20,700.00 | 20,700.00 | 908,880 |
| 2025-11-26 | 20,250.00 | 21,050.00 | 20,000.00 | 20,850.00 | 20,850.00 | 885,467 |
| 2025-11-25 | 20,800.00 | 21,000.00 | 20,150.00 | 20,250.00 | 20,250.00 | 957,574 |
| 2025-11-24 | 20,350.00 | 20,900.00 | 19,650.00 | 20,550.00 | 20,550.00 | 1,391,650 |
| 2025-11-21 | 20,500.00 | 20,700.00 | 19,890.00 | 20,100.00 | 20,100.00 | 1,852,240 |
| 2025-11-20 | 21,600.00 | 21,900.00 | 20,750.00 | 21,200.00 | 21,200.00 | 2,146,438 |
| 2025-11-19 | 22,300.00 | 23,300.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1,754,011 |
| 2025-11-18 | 24,000.00 | 24,700.00 | 22,400.00 | 22,650.00 | 22,650.00 | 2,142,402 |
| 2025-11-17 | 22,950.00 | 24,200.00 | 21,700.00 | 24,150.00 | 24,150.00 | 4,129,639 |
| 2025-11-14 | 21,100.00 | 23,500.00 | 20,850.00 | 22,750.00 | 22,750.00 | 5,763,037 |
| 2025-11-13 | 21,000.00 | 21,850.00 | 20,650.00 | 21,800.00 | 21,800.00 | 1,692,332 |
| 2025-11-12 | 20,950.00 | 21,900.00 | 20,500.00 | 21,250.00 | 21,250.00 | 2,752,901 |
| 2025-11-11 | 22,000.00 | 22,300.00 | 20,450.00 | 20,950.00 | 20,950.00 | 3,371,240 |
| 2025-11-10 | 22,000.00 | 22,375.00 | 20,550.00 | 22,000.00 | 22,000.00 | 3,604,715 |
| 2025-11-07 | 21,300.00 | 23,250.00 | 21,300.00 | 22,450.00 | 22,450.00 | 4,891,613 |
| 2025-11-06 | 25,650.00 | 26,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | 3,300,767 |
| 2025-11-05 | 26,050.00 | 26,050.00 | 24,350.00 | 25,250.00 | 25,250.00 | 2,836,228 |
| 2025-11-04 | 27,400.00 | 27,400.00 | 26,050.00 | 26,550.00 | 26,550.00 | 3,124,402 |
| 2025-11-03 | 28,100.00 | 28,800.00 | 27,100.00 | 27,400.00 | 27,400.00 | 4,040,864 |
| 2025-10-31 | 28,350.00 | 29,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | 3,146,115 |
| 2025-10-30 | 33,100.00 | 33,100.00 | 28,450.00 | 29,050.00 | 29,050.00 | 7,531,416 |
| 2025-10-29 | 30,050.00 | 31,500.00 | 28,650.00 | 30,300.00 | 30,300.00 | 8,180,437 |
| 2025-10-28 | 31,800.00 | 31,850.00 | 28,650.00 | 29,900.00 | 29,900.00 | 6,758,687 |
| 2025-10-27 | 29,050.00 | 33,050.00 | 29,000.00 | 31,550.00 | 31,550.00 | 19,069,062 |
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.