HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,760.00 | 8,010.00 | 7,690.00 | 7,980.00 | 7,980.00 | 2,302,776 |
| 2025-04-24 | 7,500.00 | 7,800.00 | 7,300.00 | 7,730.00 | 7,730.00 | 2,009,394 |
| 2025-04-23 | 7,360.00 | 7,480.00 | 7,200.00 | 7,330.00 | 7,330.00 | 1,070,014 |
| 2025-04-22 | 7,320.00 | 7,560.00 | 7,270.00 | 7,410.00 | 7,410.00 | 918,763 |
| 2025-04-21 | 7,760.00 | 7,760.00 | 7,470.00 | 7,560.00 | 7,560.00 | 924,463 |
| 2025-04-18 | 7,980.00 | 8,040.00 | 7,580.00 | 7,830.00 | 7,830.00 | 1,153,031 |
| 2025-04-17 | 7,730.00 | 7,910.00 | 7,600.00 | 7,840.00 | 7,840.00 | 1,572,734 |
| 2025-04-16 | 7,810.00 | 7,900.00 | 7,320.00 | 7,550.00 | 7,550.00 | 2,086,547 |
| 2025-04-15 | 8,180.00 | 8,190.00 | 7,810.00 | 8,030.00 | 8,030.00 | 2,372,353 |
| 2025-04-14 | 8,590.00 | 8,590.00 | 8,100.00 | 8,250.00 | 8,250.00 | 5,098,028 |
| 2025-04-11 | 7,310.00 | 8,530.00 | 7,190.00 | 8,250.00 | 8,250.00 | 11,922,884 |
| 2025-04-10 | 6,770.00 | 7,060.00 | 6,610.00 | 6,880.00 | 6,880.00 | 1,494,319 |
| 2025-04-09 | 6,600.00 | 6,670.00 | 6,210.00 | 6,520.00 | 6,520.00 | 1,648,694 |
| 2025-04-08 | 5,880.00 | 6,410.00 | 5,850.00 | 6,300.00 | 6,300.00 | 1,231,388 |
| 2025-04-07 | 6,050.00 | 6,050.00 | 5,630.00 | 5,670.00 | 5,670.00 | 875,620 |
| 2025-04-04 | 6,400.00 | 6,670.00 | 6,050.00 | 6,350.00 | 6,350.00 | 1,706,413 |
| 2025-04-03 | 6,430.00 | 6,570.00 | 6,110.00 | 6,570.00 | 6,570.00 | 1,742,058 |
| 2025-04-02 | 6,230.00 | 6,390.00 | 5,960.00 | 6,170.00 | 6,170.00 | 1,005,741 |
| 2025-04-01 | 6,030.00 | 6,260.00 | 5,980.00 | 6,040.00 | 6,040.00 | 790,668 |
| 2025-03-31 | 6,130.00 | 6,180.00 | 5,860.00 | 5,900.00 | 5,900.00 | 793,098 |
| 2025-03-28 | 6,200.00 | 6,240.00 | 6,020.00 | 6,150.00 | 6,150.00 | 902,841 |
| 2025-03-27 | 6,650.00 | 6,710.00 | 6,130.00 | 6,200.00 | 6,200.00 | 1,800,399 |
| 2025-03-26 | 6,830.00 | 6,830.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1,483,018 |
| 2025-03-25 | 7,140.00 | 7,210.00 | 6,770.00 | 6,840.00 | 6,840.00 | 1,144,199 |
| 2025-03-24 | 7,200.00 | 7,260.00 | 6,970.00 | 7,130.00 | 7,130.00 | 1,021,734 |
| 2025-03-21 | 7,150.00 | 7,200.00 | 6,840.00 | 7,200.00 | 7,200.00 | 1,829,562 |
| 2025-03-20 | 7,530.00 | 7,570.00 | 7,170.00 | 7,240.00 | 7,240.00 | 1,935,032 |
| 2025-03-19 | 8,090.00 | 8,100.00 | 7,450.00 | 7,510.00 | 7,510.00 | 2,789,501 |
| 2025-03-18 | 7,860.00 | 8,070.00 | 7,840.00 | 7,940.00 | 7,940.00 | 1,980,957 |
| 2025-03-17 | 7,990.00 | 8,090.00 | 7,780.00 | 7,860.00 | 7,860.00 | 1,855,942 |
| 2025-03-14 | 7,930.00 | 8,120.00 | 7,750.00 | 7,900.00 | 7,900.00 | 1,775,834 |
| 2025-03-13 | 7,880.00 | 8,150.00 | 7,740.00 | 8,040.00 | 8,040.00 | 2,286,473 |
| 2025-03-12 | 8,430.00 | 8,730.00 | 7,740.00 | 7,820.00 | 7,820.00 | 4,386,489 |
| 2025-03-11 | 8,590.00 | 8,750.00 | 8,320.00 | 8,550.00 | 8,550.00 | 2,298,198 |
| 2025-03-10 | 8,800.00 | 9,290.00 | 8,360.00 | 8,850.00 | 8,850.00 | 5,448,648 |
| 2025-03-07 | 9,170.00 | 9,390.00 | 8,620.00 | 8,800.00 | 8,800.00 | 4,323,102 |
| 2025-03-06 | 9,260.00 | 9,900.00 | 8,810.00 | 9,080.00 | 9,080.00 | 9,410,481 |
| 2025-03-05 | 8,350.00 | 9,400.00 | 7,990.00 | 9,070.00 | 9,070.00 | 28,287,865 |
| 2025-03-04 | 6,290.00 | 7,930.00 | 6,190.00 | 7,930.00 | 7,930.00 | 15,027,532 |
| 2025-02-28 | 6,000.00 | 6,200.00 | 5,970.00 | 6,100.00 | 6,100.00 | 598,850 |
| 2025-02-27 | 6,350.00 | 6,390.00 | 6,120.00 | 6,140.00 | 6,140.00 | 558,282 |
| 2025-02-26 | 6,660.00 | 6,660.00 | 6,270.00 | 6,290.00 | 6,290.00 | 603,048 |
| 2025-02-25 | 6,340.00 | 6,530.00 | 6,250.00 | 6,490.00 | 6,490.00 | 718,491 |
| 2025-02-24 | 6,450.00 | 6,510.00 | 6,110.00 | 6,340.00 | 6,340.00 | 834,004 |
| 2025-02-21 | 5,960.00 | 6,440.00 | 5,960.00 | 6,290.00 | 6,290.00 | 1,085,852 |
| 2025-02-20 | 7,100.00 | 7,100.00 | 6,330.00 | 6,400.00 | 6,400.00 | 2,723,998 |
| 2025-02-19 | 7,190.00 | 7,330.00 | 6,970.00 | 7,160.00 | 7,160.00 | 2,120,917 |
| 2025-02-18 | 6,730.00 | 7,280.00 | 6,630.00 | 7,090.00 | 7,090.00 | 2,781,707 |
| 2025-02-17 | 7,050.00 | 7,060.00 | 6,650.00 | 6,760.00 | 6,760.00 | 1,606,106 |
| 2025-02-14 | 7,110.00 | 7,130.00 | 6,720.00 | 7,050.00 | 7,050.00 | 2,108,472 |
| 2025-02-13 | 7,310.00 | 7,340.00 | 6,840.00 | 7,180.00 | 7,180.00 | 3,414,068 |
| 2025-02-12 | 6,680.00 | 7,320.00 | 6,620.00 | 7,180.00 | 7,180.00 | 6,332,248 |
| 2025-02-11 | 6,370.00 | 6,700.00 | 6,330.00 | 6,610.00 | 6,610.00 | 1,800,744 |
| 2025-02-10 | 6,210.00 | 6,900.00 | 6,190.00 | 6,350.00 | 6,350.00 | 3,908,240 |
| 2025-02-07 | 6,200.00 | 6,360.00 | 6,050.00 | 6,210.00 | 6,210.00 | 746,729 |
| 2025-02-06 | 6,240.00 | 6,510.00 | 6,090.00 | 6,200.00 | 6,200.00 | 1,212,983 |
| 2025-02-05 | 6,610.00 | 6,620.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1,657,502 |
| 2025-02-04 | 5,990.00 | 6,650.00 | 5,880.00 | 6,620.00 | 6,620.00 | 2,441,943 |
| 2025-02-03 | 6,050.00 | 6,230.00 | 5,800.00 | 5,990.00 | 5,990.00 | 918,031 |
| 2025-01-31 | 6,200.00 | 6,440.00 | 5,990.00 | 6,110.00 | 6,110.00 | 1,445,468 |
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.