Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,275.002,275.002,185.002,220.002,220.0083,110
2024-10-282,260.002,275.002,195.002,255.002,255.0075,248
2024-10-252,245.002,320.002,200.002,210.002,210.00127,282
2024-10-242,335.002,375.002,230.002,245.002,245.00101,157
2024-10-232,415.002,415.002,285.002,285.002,285.00132,866
2024-10-222,520.002,520.002,360.002,410.002,410.0089,184
2024-10-212,500.002,535.002,480.002,495.002,495.0012,467
2024-10-182,535.002,535.002,465.002,500.002,500.0034,158
2024-10-172,505.002,550.002,475.002,495.002,495.0026,455
2024-10-162,465.002,520.002,430.002,505.002,505.0042,659
2024-10-152,470.002,490.002,425.002,465.002,465.0038,219
2024-10-142,510.002,510.002,425.002,470.002,470.00108,496
2024-10-112,585.002,620.002,485.002,500.002,500.00116,041
2024-10-102,650.002,670.002,565.002,575.002,575.0092,791
2024-10-082,675.002,675.002,620.002,640.002,640.0027,059
2024-10-072,645.002,665.002,605.002,650.002,650.0022,885
2024-10-042,650.002,700.002,600.002,635.002,635.0023,741
2024-10-022,615.002,700.002,590.002,600.002,600.0061,527
2024-09-302,695.002,700.002,610.002,655.002,655.0058,639
2024-09-272,760.002,775.002,655.002,660.002,660.0072,049
2024-09-262,730.002,880.002,700.002,735.002,735.0095,297
2024-09-252,750.002,755.002,680.002,700.002,700.0041,051
2024-09-242,775.002,775.002,680.002,715.002,715.0044,762
2024-09-232,710.002,790.002,695.002,735.002,735.0070,256
2024-09-202,830.002,830.002,675.002,675.002,675.00372,012
2024-09-192,785.002,825.002,755.002,780.002,780.0033,389
2024-09-132,680.002,800.002,680.002,770.002,770.0030,628
2024-09-122,660.002,750.002,660.002,700.002,700.0048,309
2024-09-112,720.002,750.002,640.002,655.002,655.0084,025
2024-09-102,705.002,795.002,635.002,640.002,640.00142,218
2024-09-092,670.002,920.002,585.002,705.002,705.0079,771
2024-09-062,780.002,830.002,700.002,710.002,710.0085,944
2024-09-052,820.002,885.002,755.002,785.002,785.0052,765
2024-09-042,960.002,960.002,810.002,810.002,810.00110,103
2024-09-032,930.003,000.002,915.002,965.002,965.0044,354
2024-09-022,900.002,935.002,870.002,930.002,930.0027,150
2024-08-302,905.002,975.002,895.002,900.002,900.0034,319
2024-08-292,880.002,950.002,870.002,920.002,920.0034,170
2024-08-282,920.002,930.002,840.002,880.002,880.0039,223
2024-08-272,880.002,980.002,880.002,885.002,885.0021,333
2024-08-262,910.003,040.002,875.002,875.002,875.0033,438
2024-08-232,910.002,940.002,810.002,900.002,900.0054,823
2024-08-222,970.003,000.002,885.002,915.002,915.00107,959
2024-08-213,000.003,010.002,945.002,965.002,965.0040,431
2024-08-202,975.003,010.002,975.002,990.002,990.0026,738
2024-08-193,010.003,075.002,970.002,975.002,975.0098,068
2024-08-163,145.003,175.002,995.003,005.003,005.00195,974
2024-08-143,025.003,170.003,025.003,145.003,145.0067,790
2024-08-133,090.003,110.003,030.003,055.003,055.0066,487
2024-08-123,130.003,160.003,060.003,075.003,075.0083,545
2024-08-093,150.003,210.003,110.003,130.003,130.0038,689
2024-08-083,085.003,170.003,080.003,120.003,120.0050,643
2024-08-073,060.003,245.003,010.003,150.003,150.0081,256
2024-08-062,810.003,110.002,810.003,055.003,055.00178,289
2024-08-053,010.003,100.002,700.002,790.002,790.00305,881
2024-08-023,300.003,300.003,130.003,165.003,165.00204,262
2024-08-013,330.003,385.003,315.003,330.003,330.00106,931
2024-07-313,355.003,390.003,310.003,345.003,345.00106,843
2024-07-303,470.003,470.003,325.003,360.003,360.00106,874
2024-07-293,385.003,495.003,295.003,450.003,450.00171,747
← NewerPage 9 of 21 · 1,236 trading daysOlder →

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.