HJ ShipBuilding & Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,160.00 | 12,780.00 | 12,160.00 | 12,780.00 | 12,780.00 | 240,157 |
| 2026-10-16 | 12,600.00 | 13,240.00 | 12,600.00 | 12,760.00 | 12,760.00 | 213,377 |
| 2026-10-15 | 13,020.00 | 13,020.00 | 12,310.00 | 12,530.00 | 12,530.00 | 316,430 |
| 2026-10-14 | 13,400.00 | 14,000.00 | 13,170.00 | 13,410.00 | 13,410.00 | 241,145 |
| 2026-10-13 | 13,300.00 | 13,450.00 | 12,630.00 | 13,440.00 | 13,440.00 | 327,975 |
| 2026-10-12 | 14,200.00 | 14,200.00 | 13,450.00 | 13,500.00 | 13,500.00 | 272,140 |
| 2026-10-08 | 14,810.00 | 14,870.00 | 14,280.00 | 14,280.00 | 14,280.00 | 229,526 |
| 2026-10-07 | 15,440.00 | 15,470.00 | 14,860.00 | 14,870.00 | 14,870.00 | 193,211 |
| 2026-10-06 | 15,400.00 | 15,590.00 | 15,010.00 | 15,440.00 | 15,440.00 | 232,822 |
| 2026-10-02 | 15,000.00 | 15,400.00 | 14,920.00 | 15,320.00 | 15,320.00 | 216,690 |
| 2026-10-01 | 14,670.00 | 15,050.00 | 14,520.00 | 15,010.00 | 15,010.00 | 154,752 |
| 2026-09-30 | 14,690.00 | 15,130.00 | 14,640.00 | 14,650.00 | 14,650.00 | 206,062 |
| 2026-09-29 | 15,000.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,550.00 | 192,862 |
| 2026-09-28 | 14,710.00 | 15,170.00 | 14,600.00 | 14,950.00 | 14,950.00 | 226,587 |
| 2026-09-23 | 15,160.00 | 15,170.00 | 14,550.00 | 14,660.00 | 14,660.00 | 392,483 |
| 2026-09-22 | 15,640.00 | 16,360.00 | 14,990.00 | 15,050.00 | 15,050.00 | 355,981 |
| 2026-09-21 | 15,880.00 | 15,880.00 | 15,060.00 | 15,200.00 | 15,200.00 | 220,055 |
| 2026-09-18 | 15,700.00 | 15,900.00 | 15,450.00 | 15,470.00 | 15,470.00 | 168,983 |
| 2026-09-17 | 15,060.00 | 15,960.00 | 15,060.00 | 15,540.00 | 15,540.00 | 268,415 |
| 2026-09-16 | 15,170.00 | 15,200.00 | 14,950.00 | 15,040.00 | 15,040.00 | 191,145 |
| 2026-09-15 | 15,760.00 | 15,770.00 | 14,980.00 | 15,170.00 | 15,170.00 | 328,138 |
| 2026-09-14 | 15,940.00 | 16,020.00 | 15,600.00 | 15,760.00 | 15,760.00 | 161,665 |
| 2026-09-11 | 15,790.00 | 16,350.00 | 15,350.00 | 15,990.00 | 15,990.00 | 265,813 |
| 2026-09-10 | 15,700.00 | 16,050.00 | 15,400.00 | 15,850.00 | 15,850.00 | 307,563 |
| 2026-09-09 | 15,800.00 | 16,200.00 | 15,720.00 | 15,850.00 | 15,850.00 | 283,812 |
| 2026-09-08 | 16,000.00 | 16,280.00 | 15,710.00 | 15,720.00 | 15,720.00 | 259,519 |
| 2026-09-07 | 16,150.00 | 16,330.00 | 15,850.00 | 15,850.00 | 15,850.00 | 235,796 |
| 2026-09-04 | 16,080.00 | 16,240.00 | 15,890.00 | 16,110.00 | 16,110.00 | 124,067 |
| 2026-09-03 | 16,080.00 | 16,490.00 | 15,720.00 | 16,070.00 | 16,070.00 | 185,613 |
| 2026-09-02 | 16,140.00 | 16,280.00 | 15,920.00 | 15,920.00 | 15,920.00 | 116,301 |
| 2026-09-01 | 16,720.00 | 16,900.00 | 16,240.00 | 16,500.00 | 16,500.00 | 130,626 |
| 2026-08-31 | 16,870.00 | 17,000.00 | 16,320.00 | 16,820.00 | 16,820.00 | 117,491 |
| 2026-08-28 | 17,160.00 | 17,380.00 | 16,930.00 | 17,160.00 | 17,160.00 | 142,432 |
| 2026-08-27 | 17,150.00 | 17,340.00 | 16,990.00 | 17,160.00 | 17,160.00 | 146,409 |
| 2026-08-26 | 17,040.00 | 17,400.00 | 16,880.00 | 17,060.00 | 17,060.00 | 148,561 |
| 2026-08-25 | 16,650.00 | 17,100.00 | 16,200.00 | 17,010.00 | 17,010.00 | 186,557 |
| 2026-08-24 | 16,810.00 | 17,180.00 | 16,640.00 | 16,810.00 | 16,810.00 | 169,079 |
| 2026-08-21 | 17,600.00 | 17,600.00 | 16,680.00 | 16,940.00 | 16,940.00 | 253,898 |
| 2026-08-20 | 17,180.00 | 17,860.00 | 17,180.00 | 17,640.00 | 17,640.00 | 224,266 |
| 2026-08-19 | 17,280.00 | 17,470.00 | 16,715.00 | 17,010.00 | 17,010.00 | 181,009 |
| 2026-08-18 | 17,960.00 | 18,190.00 | 17,310.00 | 17,630.00 | 17,630.00 | 279,966 |
| 2026-08-14 | 18,100.00 | 18,590.00 | 17,780.00 | 17,900.00 | 17,900.00 | 297,928 |
| 2026-08-13 | 17,990.00 | 18,340.00 | 17,490.00 | 17,910.00 | 17,910.00 | 356,171 |
| 2026-08-12 | 17,080.00 | 18,390.00 | 16,770.00 | 17,830.00 | 17,830.00 | 527,882 |
| 2026-08-11 | 17,490.00 | 17,500.00 | 17,000.00 | 17,070.00 | 17,070.00 | 189,607 |
| 2026-08-10 | 17,220.00 | 17,590.00 | 16,810.00 | 17,490.00 | 17,490.00 | 279,415 |
| 2026-08-07 | 16,710.00 | 17,010.00 | 16,240.00 | 16,700.00 | 16,700.00 | 287,775 |
| 2026-08-06 | 17,200.00 | 17,500.00 | 16,570.00 | 16,700.00 | 16,700.00 | 277,360 |
| 2026-08-05 | 17,000.00 | 17,580.00 | 16,900.00 | 17,200.00 | 17,200.00 | 394,464 |
| 2026-08-04 | 15,510.00 | 16,700.00 | 15,510.00 | 16,570.00 | 16,570.00 | 460,104 |
| 2026-08-03 | 15,650.00 | 16,060.00 | 15,210.00 | 15,540.00 | 15,540.00 | 274,028 |
| 2026-07-31 | 14,760.00 | 15,940.00 | 14,400.00 | 15,700.00 | 15,700.00 | 447,026 |
| 2026-07-30 | 13,680.00 | 14,800.00 | 13,030.00 | 14,290.00 | 14,290.00 | 497,781 |
| 2026-07-29 | 14,560.00 | 15,040.00 | 12,910.00 | 13,680.00 | 13,680.00 | 619,662 |
| 2026-07-28 | 15,510.00 | 15,890.00 | 14,400.00 | 14,550.00 | 14,550.00 | 413,157 |
| 2026-07-27 | 16,200.00 | 16,600.00 | 15,520.00 | 16,160.00 | 16,160.00 | 440,662 |
| 2026-07-24 | 15,900.00 | 17,480.00 | 15,530.00 | 16,070.00 | 16,070.00 | 1,456,490 |
| 2026-07-23 | 15,140.00 | 16,000.00 | 14,840.00 | 15,920.00 | 15,920.00 | 483,175 |
| 2026-07-22 | 14,790.00 | 15,490.00 | 14,650.00 | 14,830.00 | 14,830.00 | 444,784 |
| 2026-07-21 | 14,210.00 | 14,630.00 | 13,830.00 | 14,500.00 | 14,500.00 | 465,665 |
Page 1 of 21 · 1,235 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.