HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,890.00 | 6,290.00 | 5,790.00 | 6,290.00 | 6,290.00 | 1,144,046 |
| 2025-01-23 | 6,410.00 | 6,450.00 | 5,910.00 | 5,910.00 | 5,910.00 | 1,871,835 |
| 2025-01-22 | 6,500.00 | 6,950.00 | 6,330.00 | 6,410.00 | 6,410.00 | 3,856,020 |
| 2025-01-21 | 6,370.00 | 6,620.00 | 6,170.00 | 6,470.00 | 6,470.00 | 2,748,508 |
| 2025-01-20 | 6,380.00 | 6,580.00 | 6,100.00 | 6,350.00 | 6,350.00 | 1,920,704 |
| 2025-01-17 | 6,570.00 | 6,630.00 | 6,210.00 | 6,330.00 | 6,330.00 | 2,621,845 |
| 2025-01-16 | 7,110.00 | 7,190.00 | 6,660.00 | 6,760.00 | 6,760.00 | 4,256,653 |
| 2025-01-15 | 7,000.00 | 7,370.00 | 6,940.00 | 7,110.00 | 7,110.00 | 3,092,617 |
| 2025-01-14 | 7,170.00 | 7,550.00 | 6,970.00 | 7,110.00 | 7,110.00 | 4,658,877 |
| 2025-01-13 | 7,500.00 | 7,500.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1,330,282 |
| 2025-01-10 | 7,150.00 | 7,350.00 | 6,940.00 | 7,250.00 | 7,250.00 | 1,351,386 |
| 2025-01-09 | 7,370.00 | 7,380.00 | 6,880.00 | 7,120.00 | 7,120.00 | 1,762,976 |
| 2025-01-08 | 7,140.00 | 7,750.00 | 6,860.00 | 7,270.00 | 7,270.00 | 3,696,076 |
| 2025-01-07 | 6,250.00 | 7,370.00 | 6,220.00 | 7,190.00 | 7,190.00 | 8,036,706 |
| 2025-01-06 | 5,890.00 | 6,200.00 | 5,540.00 | 6,200.00 | 6,200.00 | 2,128,462 |
| 2025-01-03 | 6,070.00 | 6,150.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1,022,594 |
| 2025-01-02 | 5,940.00 | 6,250.00 | 5,800.00 | 6,080.00 | 6,080.00 | 1,322,051 |
| 2024-12-30 | 6,150.00 | 6,160.00 | 5,720.00 | 5,930.00 | 5,930.00 | 1,256,323 |
| 2024-12-27 | 6,260.00 | 6,500.00 | 5,760.00 | 6,060.00 | 6,060.00 | 2,834,251 |
| 2024-12-26 | 6,480.00 | 6,650.00 | 6,250.00 | 6,340.00 | 6,340.00 | 1,978,405 |
| 2024-12-24 | 6,610.00 | 6,620.00 | 6,090.00 | 6,560.00 | 6,560.00 | 2,460,123 |
| 2024-12-23 | 6,100.00 | 7,190.00 | 6,000.00 | 6,660.00 | 6,660.00 | 7,906,151 |
| 2024-12-20 | 5,180.00 | 6,490.00 | 5,070.00 | 5,850.00 | 5,850.00 | 9,054,737 |
| 2024-12-19 | 5,240.00 | 5,520.00 | 4,960.00 | 5,190.00 | 5,190.00 | 3,053,423 |
| 2024-12-18 | 4,200.00 | 5,460.00 | 4,110.00 | 5,390.00 | 5,390.00 | 5,626,582 |
| 2024-12-17 | 4,000.00 | 4,420.00 | 3,825.00 | 4,200.00 | 4,200.00 | 1,956,591 |
| 2024-12-16 | 4,045.00 | 4,050.00 | 3,835.00 | 3,905.00 | 3,905.00 | 654,007 |
| 2024-12-13 | 3,635.00 | 4,035.00 | 3,525.00 | 4,025.00 | 4,025.00 | 937,684 |
| 2024-12-12 | 3,920.00 | 3,920.00 | 3,580.00 | 3,635.00 | 3,635.00 | 781,744 |
| 2024-12-11 | 3,510.00 | 3,825.00 | 3,510.00 | 3,825.00 | 3,825.00 | 685,843 |
| 2024-12-10 | 3,255.00 | 3,565.00 | 3,255.00 | 3,460.00 | 3,460.00 | 737,880 |
| 2024-12-09 | 3,300.00 | 3,380.00 | 3,210.00 | 3,220.00 | 3,220.00 | 597,079 |
| 2024-12-06 | 3,715.00 | 3,730.00 | 3,325.00 | 3,495.00 | 3,495.00 | 1,080,277 |
| 2024-12-05 | 3,785.00 | 3,860.00 | 3,580.00 | 3,705.00 | 3,705.00 | 1,118,445 |
| 2024-12-04 | 4,155.00 | 4,275.00 | 3,795.00 | 3,875.00 | 3,875.00 | 1,850,502 |
| 2024-12-03 | 4,410.00 | 4,570.00 | 4,115.00 | 4,350.00 | 4,350.00 | 1,546,712 |
| 2024-12-02 | 4,570.00 | 4,660.00 | 4,450.00 | 4,500.00 | 4,500.00 | 553,397 |
| 2024-11-29 | 4,610.00 | 4,610.00 | 4,465.00 | 4,555.00 | 4,555.00 | 476,499 |
| 2024-11-28 | 4,525.00 | 4,570.00 | 4,435.00 | 4,480.00 | 4,480.00 | 785,553 |
| 2024-11-27 | 4,260.00 | 4,835.00 | 4,130.00 | 4,665.00 | 4,665.00 | 5,019,264 |
| 2024-11-26 | 4,340.00 | 4,540.00 | 4,055.00 | 4,070.00 | 4,070.00 | 1,285,103 |
| 2024-11-25 | 4,095.00 | 4,675.00 | 3,955.00 | 4,345.00 | 4,345.00 | 3,294,905 |
| 2024-11-22 | 3,245.00 | 4,150.00 | 3,220.00 | 3,930.00 | 3,930.00 | 3,410,400 |
| 2024-11-21 | 3,240.00 | 3,310.00 | 3,120.00 | 3,240.00 | 3,240.00 | 303,583 |
| 2024-11-20 | 3,090.00 | 3,265.00 | 3,065.00 | 3,165.00 | 3,165.00 | 230,684 |
| 2024-11-19 | 3,140.00 | 3,205.00 | 3,020.00 | 3,080.00 | 3,080.00 | 252,803 |
| 2024-11-18 | 2,990.00 | 3,200.00 | 2,920.00 | 3,150.00 | 3,150.00 | 542,327 |
| 2024-11-15 | 2,960.00 | 2,985.00 | 2,880.00 | 2,945.00 | 2,945.00 | 184,625 |
| 2024-11-14 | 2,900.00 | 3,000.00 | 2,885.00 | 2,920.00 | 2,920.00 | 220,370 |
| 2024-11-13 | 3,000.00 | 3,070.00 | 2,820.00 | 2,840.00 | 2,840.00 | 306,357 |
| 2024-11-12 | 2,960.00 | 3,095.00 | 2,695.00 | 3,000.00 | 3,000.00 | 678,436 |
| 2024-11-11 | 2,880.00 | 3,100.00 | 2,800.00 | 2,935.00 | 2,935.00 | 805,435 |
| 2024-11-08 | 2,740.00 | 3,010.00 | 2,670.00 | 2,750.00 | 2,750.00 | 1,179,066 |
| 2024-11-07 | 2,415.00 | 2,775.00 | 2,405.00 | 2,605.00 | 2,605.00 | 720,864 |
| 2024-11-06 | 2,380.00 | 2,450.00 | 2,340.00 | 2,390.00 | 2,390.00 | 76,380 |
| 2024-11-05 | 2,315.00 | 2,370.00 | 2,215.00 | 2,370.00 | 2,370.00 | 69,255 |
| 2024-11-04 | 2,210.00 | 2,295.00 | 2,185.00 | 2,250.00 | 2,250.00 | 80,436 |
| 2024-11-01 | 2,225.00 | 2,275.00 | 2,200.00 | 2,205.00 | 2,205.00 | 77,800 |
| 2024-10-31 | 2,200.00 | 2,330.00 | 2,180.00 | 2,290.00 | 2,290.00 | 88,742 |
| 2024-10-30 | 2,220.00 | 2,250.00 | 2,195.00 | 2,220.00 | 2,220.00 | 43,226 |
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.