HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 28,550.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | 4,325,148 |
| 2025-10-23 | 27,000.00 | 29,500.00 | 26,600.00 | 28,350.00 | 28,350.00 | 10,634,044 |
| 2025-10-22 | 28,600.00 | 28,650.00 | 26,200.00 | 27,550.00 | 27,550.00 | 6,647,771 |
| 2025-10-21 | 25,800.00 | 28,700.00 | 25,800.00 | 27,900.00 | 27,900.00 | 14,137,563 |
| 2025-10-20 | 25,750.00 | 27,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | 3,699,815 |
| 2025-10-17 | 27,100.00 | 27,750.00 | 25,100.00 | 25,650.00 | 25,650.00 | 5,454,071 |
| 2025-10-16 | 24,950.00 | 26,950.00 | 24,800.00 | 26,150.00 | 26,150.00 | 9,065,082 |
| 2025-10-15 | 24,100.00 | 24,500.00 | 23,350.00 | 24,200.00 | 24,200.00 | 3,079,107 |
| 2025-10-14 | 25,550.00 | 25,550.00 | 23,500.00 | 23,950.00 | 23,950.00 | 4,479,459 |
| 2025-10-13 | 24,800.00 | 26,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | 5,101,501 |
| 2025-10-10 | 26,400.00 | 26,400.00 | 24,700.00 | 25,200.00 | 25,200.00 | 5,756,430 |
| 2025-10-06 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 4,114,543 |
| 2025-10-02 | 27,600.00 | 27,850.00 | 26,100.00 | 26,650.00 | 26,650.00 | 4,154,249 |
| 2025-10-01 | 28,300.00 | 29,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | 4,986,246 |
| 2025-09-30 | 26,800.00 | 28,800.00 | 26,400.00 | 28,000.00 | 28,000.00 | 10,221,654 |
| 2025-09-29 | 24,900.00 | 26,850.00 | 24,900.00 | 25,900.00 | 25,900.00 | 5,993,598 |
| 2025-09-26 | 27,400.00 | 28,250.00 | 25,550.00 | 25,600.00 | 25,600.00 | 11,217,540 |
| 2025-09-25 | 29,800.00 | 29,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | 7,926,995 |
| 2025-09-24 | 28,400.00 | 29,850.00 | 27,050.00 | 29,100.00 | 29,100.00 | 6,616,037 |
| 2025-09-23 | 28,000.00 | 29,700.00 | 27,550.00 | 28,450.00 | 28,450.00 | 4,800,490 |
| 2025-09-22 | 29,600.00 | 30,600.00 | 28,075.00 | 29,100.00 | 29,100.00 | 8,267,908 |
| 2025-09-19 | 28,400.00 | 29,650.00 | 26,500.00 | 29,150.00 | 29,150.00 | 9,100,000 |
| 2025-09-18 | 31,800.00 | 31,900.00 | 28,550.00 | 29,000.00 | 29,000.00 | 7,952,912 |
| 2025-09-17 | 33,600.00 | 34,050.00 | 30,900.00 | 31,650.00 | 31,650.00 | 5,257,562 |
| 2025-09-16 | 33,200.00 | 33,750.00 | 32,400.00 | 33,050.00 | 33,050.00 | 6,473,380 |
| 2025-09-15 | 32,200.00 | 34,100.00 | 31,500.00 | 33,150.00 | 33,150.00 | 7,152,139 |
| 2025-09-12 | 32,700.00 | 33,375.00 | 31,100.00 | 31,500.00 | 31,500.00 | 6,558,523 |
| 2025-09-11 | 34,000.00 | 34,300.00 | 31,450.00 | 33,350.00 | 33,350.00 | 9,936,875 |
| 2025-09-10 | 26,350.00 | 34,350.00 | 26,300.00 | 33,100.00 | 33,100.00 | 35,651,926 |
| 2025-09-09 | 28,700.00 | 29,000.00 | 26,700.00 | 27,250.00 | 27,250.00 | 15,633,146 |
| 2025-09-08 | 27,950.00 | 30,300.00 | 27,650.00 | 29,200.00 | 29,200.00 | 18,617,380 |
| 2025-09-05 | 23,950.00 | 27,700.00 | 23,700.00 | 27,600.00 | 27,600.00 | 24,654,894 |
| 2025-09-04 | 23,800.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 17,706,922 |
| 2025-09-03 | 20,850.00 | 24,025.00 | 20,400.00 | 23,400.00 | 23,400.00 | 32,441,362 |
| 2025-09-02 | 21,650.00 | 25,100.00 | 20,250.00 | 20,800.00 | 20,800.00 | 32,716,314 |
| 2025-09-01 | 19,500.00 | 22,200.00 | 19,130.00 | 21,250.00 | 21,250.00 | 21,941,226 |
| 2025-08-29 | 16,000.00 | 19,470.00 | 15,810.00 | 18,880.00 | 18,880.00 | 17,386,504 |
| 2025-08-28 | 14,000.00 | 15,520.00 | 13,750.00 | 15,500.00 | 15,500.00 | 10,028,444 |
| 2025-08-27 | 13,950.00 | 14,040.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2,322,736 |
| 2025-08-26 | 14,560.00 | 14,690.00 | 13,790.00 | 13,800.00 | 13,800.00 | 2,448,704 |
| 2025-08-25 | 14,290.00 | 14,460.00 | 13,410.00 | 14,150.00 | 14,150.00 | 2,524,916 |
| 2025-08-22 | 14,130.00 | 14,560.00 | 13,870.00 | 13,990.00 | 13,990.00 | 2,593,923 |
| 2025-08-21 | 13,470.00 | 14,330.00 | 13,130.00 | 14,080.00 | 14,080.00 | 4,022,025 |
| 2025-08-20 | 12,420.00 | 13,610.00 | 12,120.00 | 13,470.00 | 13,470.00 | 7,576,548 |
| 2025-08-19 | 14,310.00 | 14,310.00 | 12,370.00 | 12,660.00 | 12,660.00 | 6,930,340 |
| 2025-08-18 | 14,490.00 | 15,250.00 | 14,070.00 | 14,350.00 | 14,350.00 | 3,988,420 |
| 2025-08-14 | 15,620.00 | 15,630.00 | 14,500.00 | 15,030.00 | 15,030.00 | 5,983,977 |
| 2025-08-13 | 15,080.00 | 16,040.00 | 14,000.00 | 15,630.00 | 15,630.00 | 9,335,198 |
| 2025-08-12 | 15,450.00 | 15,610.00 | 13,980.00 | 14,440.00 | 14,440.00 | 2,932,901 |
| 2025-08-11 | 14,200.00 | 16,010.00 | 14,200.00 | 14,890.00 | 14,890.00 | 3,584,779 |
| 2025-08-08 | 13,700.00 | 14,010.00 | 13,130.00 | 14,010.00 | 14,010.00 | 2,870,404 |
| 2025-08-07 | 11,500.00 | 14,750.00 | 11,380.00 | 13,700.00 | 13,700.00 | 21,560,163 |
| 2025-08-06 | 10,170.00 | 12,100.00 | 10,070.00 | 11,430.00 | 11,430.00 | 10,576,299 |
| 2025-08-05 | 10,230.00 | 10,550.00 | 9,930.00 | 10,440.00 | 10,440.00 | 4,480,804 |
| 2025-08-04 | 9,110.00 | 10,950.00 | 8,920.00 | 10,200.00 | 10,200.00 | 15,969,398 |
| 2025-08-01 | 9,470.00 | 9,590.00 | 8,450.00 | 8,720.00 | 8,720.00 | 4,364,143 |
| 2025-07-31 | 9,060.00 | 9,200.00 | 8,600.00 | 8,910.00 | 8,910.00 | 2,516,801 |
| 2025-07-30 | 8,980.00 | 9,070.00 | 8,620.00 | 8,750.00 | 8,750.00 | 1,058,375 |
| 2025-07-29 | 9,110.00 | 9,120.00 | 8,620.00 | 8,870.00 | 8,870.00 | 1,543,530 |
| 2025-07-28 | 9,360.00 | 9,850.00 | 8,580.00 | 8,860.00 | 8,860.00 | 7,744,402 |
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.