HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,120.00 | 8,550.00 | 7,880.00 | 8,440.00 | 8,440.00 | 2,008,210 |
| 2025-07-24 | 8,020.00 | 8,220.00 | 7,880.00 | 7,980.00 | 7,980.00 | 787,502 |
| 2025-07-23 | 8,080.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | 814,514 |
| 2025-07-22 | 7,570.00 | 8,370.00 | 7,490.00 | 8,150.00 | 8,150.00 | 4,262,118 |
| 2025-07-21 | 7,420.00 | 7,610.00 | 7,360.00 | 7,540.00 | 7,540.00 | 481,794 |
| 2025-07-18 | 7,500.00 | 7,530.00 | 7,220.00 | 7,360.00 | 7,360.00 | 389,556 |
| 2025-07-17 | 7,650.00 | 7,670.00 | 7,370.00 | 7,460.00 | 7,460.00 | 481,900 |
| 2025-07-16 | 7,770.00 | 7,840.00 | 7,610.00 | 7,630.00 | 7,630.00 | 503,084 |
| 2025-07-15 | 7,800.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,770.00 | 440,715 |
| 2025-07-14 | 7,540.00 | 7,920.00 | 7,540.00 | 7,820.00 | 7,820.00 | 682,786 |
| 2025-07-11 | 7,770.00 | 7,770.00 | 7,510.00 | 7,620.00 | 7,620.00 | 583,646 |
| 2025-07-10 | 7,430.00 | 8,030.00 | 7,360.00 | 7,700.00 | 7,700.00 | 1,116,035 |
| 2025-07-09 | 7,480.00 | 7,580.00 | 7,370.00 | 7,470.00 | 7,470.00 | 403,335 |
| 2025-07-08 | 7,440.00 | 7,620.00 | 7,280.00 | 7,450.00 | 7,450.00 | 408,566 |
| 2025-07-07 | 7,030.00 | 7,370.00 | 7,030.00 | 7,340.00 | 7,340.00 | 375,608 |
| 2025-07-04 | 7,490.00 | 7,590.00 | 6,950.00 | 7,170.00 | 7,170.00 | 1,327,924 |
| 2025-07-03 | 7,630.00 | 7,760.00 | 7,470.00 | 7,480.00 | 7,480.00 | 587,460 |
| 2025-07-02 | 7,820.00 | 7,820.00 | 7,510.00 | 7,610.00 | 7,610.00 | 603,352 |
| 2025-07-01 | 7,990.00 | 8,030.00 | 7,760.00 | 7,880.00 | 7,880.00 | 805,881 |
| 2025-06-30 | 7,950.00 | 8,070.00 | 7,610.00 | 7,950.00 | 7,950.00 | 935,326 |
| 2025-06-27 | 8,380.00 | 8,390.00 | 7,780.00 | 7,960.00 | 7,960.00 | 1,790,539 |
| 2025-06-26 | 7,570.00 | 8,400.00 | 7,450.00 | 8,190.00 | 8,190.00 | 4,267,939 |
| 2025-06-25 | 7,810.00 | 7,810.00 | 7,330.00 | 7,460.00 | 7,460.00 | 1,366,287 |
| 2025-06-24 | 7,480.00 | 7,920.00 | 7,340.00 | 7,850.00 | 7,850.00 | 1,964,860 |
| 2025-06-23 | 7,300.00 | 7,670.00 | 7,200.00 | 7,390.00 | 7,390.00 | 989,144 |
| 2025-06-20 | 7,570.00 | 7,870.00 | 7,350.00 | 7,430.00 | 7,430.00 | 1,497,482 |
| 2025-06-19 | 7,440.00 | 7,450.00 | 7,130.00 | 7,240.00 | 7,240.00 | 641,059 |
| 2025-06-18 | 7,450.00 | 7,580.00 | 7,330.00 | 7,350.00 | 7,350.00 | 590,328 |
| 2025-06-17 | 7,700.00 | 8,090.00 | 7,290.00 | 7,540.00 | 7,540.00 | 2,438,253 |
| 2025-06-16 | 7,280.00 | 7,470.00 | 7,230.00 | 7,470.00 | 7,470.00 | 601,642 |
| 2025-06-13 | 7,590.00 | 7,600.00 | 7,240.00 | 7,330.00 | 7,330.00 | 672,387 |
| 2025-06-12 | 7,180.00 | 7,660.00 | 7,180.00 | 7,530.00 | 7,530.00 | 1,919,871 |
| 2025-06-11 | 7,250.00 | 7,260.00 | 7,100.00 | 7,120.00 | 7,120.00 | 343,517 |
| 2025-06-10 | 7,110.00 | 7,190.00 | 7,060.00 | 7,130.00 | 7,130.00 | 441,529 |
| 2025-06-09 | 7,330.00 | 7,380.00 | 6,970.00 | 7,140.00 | 7,140.00 | 846,140 |
| 2025-06-05 | 7,320.00 | 7,440.00 | 7,210.00 | 7,390.00 | 7,390.00 | 579,204 |
| 2025-06-04 | 7,230.00 | 7,320.00 | 7,010.00 | 7,320.00 | 7,320.00 | 554,907 |
| 2025-06-02 | 7,230.00 | 7,310.00 | 7,110.00 | 7,240.00 | 7,240.00 | 408,144 |
| 2025-05-30 | 7,320.00 | 7,430.00 | 7,150.00 | 7,220.00 | 7,220.00 | 483,363 |
| 2025-05-29 | 7,390.00 | 7,570.00 | 7,290.00 | 7,320.00 | 7,320.00 | 675,713 |
| 2025-05-28 | 7,620.00 | 7,620.00 | 7,260.00 | 7,270.00 | 7,270.00 | 1,083,035 |
| 2025-05-27 | 7,670.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 982,221 |
| 2025-05-26 | 7,260.00 | 7,730.00 | 7,150.00 | 7,570.00 | 7,570.00 | 923,771 |
| 2025-05-23 | 7,550.00 | 7,550.00 | 7,230.00 | 7,320.00 | 7,320.00 | 535,687 |
| 2025-05-22 | 7,450.00 | 7,600.00 | 7,380.00 | 7,480.00 | 7,480.00 | 676,776 |
| 2025-05-21 | 7,150.00 | 7,570.00 | 7,090.00 | 7,530.00 | 7,530.00 | 1,292,776 |
| 2025-05-20 | 7,100.00 | 7,200.00 | 7,050.00 | 7,140.00 | 7,140.00 | 442,647 |
| 2025-05-19 | 7,260.00 | 7,370.00 | 7,020.00 | 7,120.00 | 7,120.00 | 904,869 |
| 2025-05-16 | 7,720.00 | 7,730.00 | 7,240.00 | 7,340.00 | 7,340.00 | 1,675,912 |
| 2025-05-15 | 7,760.00 | 7,880.00 | 7,450.00 | 7,810.00 | 7,810.00 | 1,086,730 |
| 2025-05-14 | 7,310.00 | 8,040.00 | 7,310.00 | 7,900.00 | 7,900.00 | 3,516,013 |
| 2025-05-13 | 7,000.00 | 7,260.00 | 6,970.00 | 7,200.00 | 7,200.00 | 567,322 |
| 2025-05-12 | 7,600.00 | 7,660.00 | 7,170.00 | 7,220.00 | 7,220.00 | 905,297 |
| 2025-05-09 | 7,680.00 | 7,770.00 | 7,500.00 | 7,570.00 | 7,570.00 | 509,285 |
| 2025-05-08 | 7,750.00 | 7,770.00 | 7,630.00 | 7,680.00 | 7,680.00 | 578,140 |
| 2025-05-07 | 7,830.00 | 7,900.00 | 7,670.00 | 7,800.00 | 7,800.00 | 606,000 |
| 2025-05-02 | 7,790.00 | 7,850.00 | 7,670.00 | 7,740.00 | 7,740.00 | 569,131 |
| 2025-04-30 | 8,080.00 | 8,080.00 | 7,650.00 | 7,850.00 | 7,850.00 | 830,077 |
| 2025-04-29 | 7,810.00 | 7,950.00 | 7,180.00 | 7,920.00 | 7,920.00 | 1,310,759 |
| 2025-04-28 | 8,200.00 | 8,340.00 | 7,980.00 | 8,110.00 | 8,110.00 | 2,201,800 |
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.