Hanjin Heavy Industries & Construction Holdings Co., Ltd. 003480
KRX · South Korea · Utilities
KRW 4,735.00-5.00 (-0.11%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,740.00 | +1.28% | KRW 4,710.00 | KRW 4,740.00 | KRW 4,690.00 | 5.74K |
| 2026-09-30 | KRW 4,680.00 | -0.95% | KRW 4,725.00 | KRW 4,745.00 | KRW 4,670.00 | 35.58K |
| 2026-09-29 | KRW 4,725.00 | 0.00% | KRW 4,725.00 | KRW 4,760.00 | KRW 4,665.00 | 30.18K |
| 2026-09-28 | KRW 4,725.00 | +0.43% | KRW 4,735.00 | KRW 4,765.00 | KRW 4,675.00 | 29.64K |
| 2026-09-23 | KRW 4,705.00 | -0.95% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,700.00 | 18.19K |
| 2026-09-22 | KRW 4,750.00 | +0.85% | KRW 4,710.00 | KRW 4,760.00 | KRW 4,695.00 | 16.94K |
| 2026-09-21 | KRW 4,710.00 | -0.42% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,675.00 | 8.03K |
| 2026-09-18 | KRW 4,730.00 | -0.32% | KRW 4,750.00 | KRW 4,770.00 | KRW 4,675.00 | 17.50K |
| 2026-09-17 | KRW 4,745.00 | -0.32% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,705.00 | 9.88K |
| 2026-09-16 | KRW 4,760.00 | +0.74% | KRW 4,745.00 | KRW 4,775.00 | KRW 4,690.00 | 39.94K |
| 2026-09-15 | KRW 4,725.00 | +0.64% | KRW 4,695.00 | KRW 4,750.00 | KRW 4,690.00 | 18.14K |
| 2026-09-14 | KRW 4,695.00 | -0.74% | KRW 4,725.00 | KRW 4,725.00 | KRW 4,675.00 | 11.24K |
| 2026-09-11 | KRW 4,730.00 | +0.21% | KRW 4,685.00 | KRW 4,735.00 | KRW 4,685.00 | 6.48K |
| 2026-09-10 | KRW 4,720.00 | -0.32% | KRW 4,735.00 | KRW 4,745.00 | KRW 4,680.00 | 14.93K |
| 2026-09-09 | KRW 4,735.00 | 0.00% | KRW 4,705.00 | KRW 4,745.00 | KRW 4,705.00 | 26.02K |
| 2026-09-08 | KRW 4,735.00 | -0.11% | KRW 4,740.00 | KRW 4,850.00 | KRW 4,700.00 | 14.59K |
| 2026-09-07 | KRW 4,740.00 | 0.00% | KRW 4,740.00 | KRW 4,755.00 | KRW 4,700.00 | 16.69K |
| 2026-09-04 | KRW 4,740.00 | +0.85% | KRW 4,740.00 | KRW 4,760.00 | KRW 4,695.00 | 29.61K |
| 2026-09-03 | KRW 4,700.00 | 0.00% | KRW 4,700.00 | KRW 4,775.00 | KRW 4,670.00 | 36.70K |
| 2026-09-02 | KRW 4,700.00 | -1.88% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,650.00 | 34.18K |
| 2026-09-01 | KRW 4,790.00 | +1.91% | KRW 4,705.00 | KRW 4,790.00 | KRW 4,700.00 | 22.78K |
| 2026-08-31 | KRW 4,700.00 | -0.84% | KRW 4,700.00 | KRW 4,750.00 | KRW 4,695.00 | 14.25K |
| 2026-08-28 | KRW 4,740.00 | +0.42% | KRW 4,720.00 | KRW 4,800.00 | KRW 4,690.00 | 20.34K |
| 2026-08-27 | KRW 4,720.00 | -0.53% | KRW 4,710.00 | KRW 4,790.00 | KRW 4,705.00 | 14.29K |
| 2026-08-26 | KRW 4,745.00 | +0.96% | KRW 4,680.00 | KRW 4,790.00 | KRW 4,680.00 | 26.17K |
| 2026-08-25 | KRW 4,700.00 | +2.29% | KRW 4,530.00 | KRW 4,715.00 | KRW 4,510.00 | 37.85K |
| 2026-08-24 | KRW 4,595.00 | -0.54% | KRW 4,620.00 | KRW 4,700.00 | KRW 4,400.00 | 66.69K |
| 2026-08-21 | KRW 4,620.00 | -4.35% | KRW 4,760.00 | KRW 4,840.00 | KRW 4,610.00 | 195.78K |
| 2026-08-20 | KRW 4,830.00 | +2.66% | KRW 4,705.00 | KRW 5,950.00 | KRW 4,705.00 | 1.25M |
| 2026-08-19 | KRW 4,705.00 | -2.39% | KRW 4,785.00 | KRW 4,790.00 | KRW 4,675.00 | 26.01K |
| 2026-08-18 | KRW 4,820.00 | -0.82% | KRW 4,880.00 | KRW 4,905.00 | KRW 4,750.00 | 36.72K |
| 2026-08-14 | KRW 4,860.00 | +1.78% | KRW 4,825.00 | KRW 4,885.00 | KRW 4,775.00 | 32.30K |
| 2026-08-13 | KRW 4,775.00 | -1.55% | KRW 4,850.00 | KRW 4,870.00 | KRW 4,750.00 | 10.15K |
| 2026-08-12 | KRW 4,850.00 | -0.21% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,800.00 | 16.21K |
| 2026-08-11 | KRW 4,860.00 | +0.41% | KRW 4,840.00 | KRW 4,935.00 | KRW 4,840.00 | 15.41K |
| 2026-08-10 | KRW 4,840.00 | +1.47% | KRW 4,775.00 | KRW 4,850.00 | KRW 4,775.00 | 31.15K |
| 2026-08-07 | KRW 4,770.00 | -0.31% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,695.00 | 7.28K |
| 2026-08-06 | KRW 4,785.00 | +0.42% | KRW 4,765.00 | KRW 4,815.00 | KRW 4,690.00 | 42.82K |
| 2026-08-05 | KRW 4,765.00 | 0.00% | KRW 4,750.00 | KRW 4,815.00 | KRW 4,705.00 | 14.27K |
| 2026-08-04 | KRW 4,765.00 | +2.14% | KRW 4,665.00 | KRW 4,800.00 | KRW 4,620.00 | 17.34K |
| 2026-08-03 | KRW 4,665.00 | +0.11% | KRW 4,655.00 | KRW 4,745.00 | KRW 4,580.00 | 15.04K |
| 2026-07-31 | KRW 4,660.00 | +7.00% | KRW 4,435.00 | KRW 4,680.00 | KRW 4,410.00 | 42.21K |
| 2026-07-30 | KRW 4,355.00 | +0.69% | KRW 4,265.00 | KRW 4,445.00 | KRW 4,265.00 | 53.64K |
| 2026-07-29 | KRW 4,325.00 | -2.81% | KRW 4,420.00 | KRW 4,545.00 | KRW 4,235.00 | 54.07K |
| 2026-07-28 | KRW 4,450.00 | -4.71% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,440.00 | 27.66K |
| 2026-07-27 | KRW 4,670.00 | +0.11% | KRW 4,670.00 | KRW 4,765.00 | KRW 4,620.00 | 10.54K |
| 2026-07-24 | KRW 4,665.00 | -1.37% | KRW 4,700.00 | KRW 4,865.00 | KRW 4,665.00 | 38.06K |
| 2026-07-23 | KRW 4,730.00 | +1.72% | KRW 4,650.00 | KRW 4,760.00 | KRW 4,610.00 | 14.07K |
| 2026-07-22 | KRW 4,650.00 | +0.65% | KRW 4,640.00 | KRW 4,710.00 | KRW 4,595.00 | 20.19K |
| 2026-07-21 | KRW 4,620.00 | +4.76% | KRW 4,395.00 | KRW 4,730.00 | KRW 4,390.00 | 35.32K |
| 2026-07-20 | KRW 4,410.00 | -3.29% | KRW 4,555.00 | KRW 4,555.00 | KRW 4,390.00 | 29.96K |
| 2026-07-16 | KRW 4,560.00 | -2.25% | KRW 4,675.00 | KRW 4,720.00 | KRW 4,545.00 | 29.57K |
| 2026-07-15 | KRW 4,665.00 | +3.09% | KRW 4,560.00 | KRW 4,690.00 | KRW 4,555.00 | 27.50K |
| 2026-07-14 | KRW 4,525.00 | +0.11% | KRW 4,500.00 | KRW 4,600.00 | KRW 4,395.00 | 91.35K |
| 2026-07-13 | KRW 4,520.00 | -3.21% | KRW 4,695.00 | KRW 4,720.00 | KRW 4,510.00 | 38.23K |
| 2026-07-10 | KRW 4,670.00 | +2.52% | KRW 4,555.00 | KRW 4,750.00 | KRW 4,555.00 | 15.49K |
| 2026-07-09 | KRW 4,555.00 | -0.98% | KRW 4,590.00 | KRW 4,650.00 | KRW 4,505.00 | 20.59K |
| 2026-07-08 | KRW 4,600.00 | -1.71% | KRW 4,680.00 | KRW 4,735.00 | KRW 4,545.00 | 23.94K |
| 2026-07-07 | KRW 4,680.00 | -1.47% | KRW 4,750.00 | KRW 4,785.00 | KRW 4,605.00 | 37.30K |
| 2026-07-06 | KRW 4,750.00 | +1.93% | KRW 4,685.00 | KRW 4,830.00 | KRW 4,670.00 | 29.19K |
| 2026-07-03 | KRW 4,660.00 | -0.32% | KRW 4,675.00 | KRW 4,730.00 | KRW 4,570.00 | 52.68K |
| 2026-07-02 | KRW 4,675.00 | -0.74% | KRW 4,700.00 | KRW 4,795.00 | KRW 4,355.00 | 43.54K |
| 2026-07-01 | KRW 4,710.00 | +5.02% | KRW 4,600.00 | KRW 4,710.00 | KRW 4,485.00 | 62.29K |
| 2026-06-30 | KRW 4,485.00 | -2.82% | KRW 4,630.00 | KRW 4,665.00 | KRW 4,480.00 | 30.69K |
| 2026-06-29 | KRW 4,615.00 | +4.65% | KRW 4,410.00 | KRW 4,645.00 | KRW 4,365.00 | 40.80K |
| 2026-06-26 | KRW 4,410.00 | -1.23% | KRW 4,465.00 | KRW 4,495.00 | KRW 4,230.00 | 53.17K |
| 2026-06-25 | KRW 4,465.00 | -2.93% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,455.00 | 33.19K |
| 2026-06-24 | KRW 4,600.00 | 0.00% | KRW 4,600.00 | KRW 4,640.00 | KRW 4,455.00 | 55.60K |
| 2026-06-23 | KRW 4,600.00 | -1.71% | KRW 4,655.00 | KRW 4,675.00 | KRW 4,440.00 | 63.64K |
| 2026-06-22 | KRW 4,680.00 | -1.37% | KRW 4,750.00 | KRW 4,975.00 | KRW 4,630.00 | 28.44K |
| 2026-06-19 | KRW 4,745.00 | -1.45% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,645.00 | 69.41K |
| 2026-06-18 | KRW 4,815.00 | -2.23% | KRW 4,925.00 | KRW 4,950.00 | KRW 4,800.00 | 28.46K |
| 2026-06-17 | KRW 4,925.00 | -1.89% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,910.00 | 27.90K |
| 2026-06-16 | KRW 5,020.00 | -0.40% | KRW 5,080.00 | KRW 5,100.00 | KRW 4,990.00 | 16.92K |
| 2026-06-15 | KRW 5,040.00 | +0.60% | KRW 5,050.00 | KRW 5,180.00 | KRW 5,030.00 | 71.51K |
| 2026-06-12 | KRW 5,010.00 | +1.42% | KRW 4,950.00 | KRW 5,140.00 | KRW 4,950.00 | 21.02K |
| 2026-06-11 | KRW 4,940.00 | +2.70% | KRW 4,775.00 | KRW 4,950.00 | KRW 4,765.00 | 23.66K |
| 2026-06-10 | KRW 4,810.00 | -1.84% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,735.00 | 31.93K |
| 2026-06-09 | KRW 4,900.00 | +4.48% | KRW 4,750.00 | KRW 5,140.00 | KRW 4,750.00 | 43.77K |
| 2026-06-08 | KRW 4,690.00 | -4.48% | KRW 4,865.00 | KRW 4,910.00 | KRW 4,675.00 | 112.24K |
| 2026-06-05 | KRW 4,910.00 | -1.21% | KRW 4,940.00 | KRW 5,170.00 | KRW 4,840.00 | 79.51K |
| 2026-06-04 | KRW 4,970.00 | -1.97% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,945.00 | 58.76K |
| 2026-06-02 | KRW 5,070.00 | -1.36% | KRW 5,100.00 | KRW 5,160.00 | KRW 4,915.00 | 53.20K |
| 2026-06-01 | KRW 5,140.00 | 0.00% | KRW 5,090.00 | KRW 5,200.00 | KRW 4,885.00 | 99.03K |
| 2026-05-29 | KRW 5,140.00 | -2.47% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,060.00 | 53.14K |
| 2026-05-28 | KRW 5,270.00 | 0.00% | KRW 5,250.00 | KRW 5,270.00 | KRW 5,100.00 | 39.81K |
| 2026-05-27 | KRW 5,270.00 | -3.13% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,200.00 | 73.03K |
| 2026-05-26 | KRW 5,440.00 | -2.33% | KRW 5,630.00 | KRW 5,630.00 | KRW 5,410.00 | 58.80K |
| 2026-05-22 | KRW 5,570.00 | +0.54% | KRW 5,540.00 | KRW 5,610.00 | KRW 5,520.00 | 40.45K |
| 2026-05-21 | KRW 5,540.00 | +1.47% | KRW 5,600.00 | KRW 5,700.00 | KRW 5,530.00 | 103.90K |