HJ SHIPBUILDING & CONSTRUCTION CO. LTD 097230
KRX · South Korea · Industrial Services
KRW 15,010.00+360.00 (+2.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 15,010.00 | +2.46% | KRW 14,670.00 | KRW 15,050.00 | KRW 14,520.00 | 158.72K |
| 2026-09-30 | KRW 14,650.00 | +0.69% | KRW 14,690.00 | KRW 15,130.00 | KRW 14,640.00 | 206.06K |
| 2026-09-29 | KRW 14,550.00 | -2.68% | KRW 15,000.00 | KRW 15,000.00 | KRW 14,350.00 | 192.86K |
| 2026-09-28 | KRW 14,950.00 | +1.98% | KRW 14,710.00 | KRW 15,170.00 |
| KRW 14,600.00 |
| 226.59K |
| 2026-09-23 | KRW 14,660.00 | -2.59% | KRW 15,160.00 | KRW 15,170.00 | KRW 14,550.00 | 392.48K |
| 2026-09-22 | KRW 15,050.00 | -0.99% | KRW 15,640.00 | KRW 16,360.00 | KRW 14,990.00 | 355.98K |
| 2026-09-21 | KRW 15,200.00 | -1.75% | KRW 15,880.00 | KRW 15,880.00 | KRW 15,060.00 | 220.06K |
| 2026-09-18 | KRW 15,470.00 | -0.45% | KRW 15,700.00 | KRW 15,900.00 | KRW 15,450.00 | 168.98K |
| 2026-09-17 | KRW 15,540.00 | +3.32% | KRW 15,060.00 | KRW 15,960.00 | KRW 15,060.00 | 268.42K |
| 2026-09-16 | KRW 15,040.00 | -0.86% | KRW 15,170.00 | KRW 15,200.00 | KRW 14,950.00 | 191.15K |
| 2026-09-15 | KRW 15,170.00 | -3.74% | KRW 15,760.00 | KRW 15,770.00 | KRW 14,980.00 | 328.14K |
| 2026-09-14 | KRW 15,760.00 | -1.44% | KRW 15,940.00 | KRW 16,020.00 | KRW 15,600.00 | 161.67K |
| 2026-09-11 | KRW 15,990.00 | +0.88% | KRW 15,790.00 | KRW 16,350.00 | KRW 15,350.00 | 265.81K |
| 2026-09-10 | KRW 15,850.00 | 0.00% | KRW 15,700.00 | KRW 16,050.00 | KRW 15,400.00 | 307.56K |
| 2026-09-09 | KRW 15,850.00 | +0.83% | KRW 15,800.00 | KRW 16,200.00 | KRW 15,720.00 | 283.81K |
| 2026-09-08 | KRW 15,720.00 | -0.82% | KRW 16,000.00 | KRW 16,280.00 | KRW 15,710.00 | 259.52K |
| 2026-09-07 | KRW 15,850.00 | -1.61% | KRW 16,150.00 | KRW 16,330.00 | KRW 15,850.00 | 235.80K |
| 2026-09-04 | KRW 16,110.00 | +0.25% | KRW 16,080.00 | KRW 16,240.00 | KRW 15,890.00 | 124.07K |
| 2026-09-03 | KRW 16,070.00 | +0.94% | KRW 16,080.00 | KRW 16,490.00 | KRW 15,720.00 | 185.61K |
| 2026-09-02 | KRW 15,920.00 | -3.52% | KRW 16,140.00 | KRW 16,280.00 | KRW 15,920.00 | 116.30K |
| 2026-09-01 | KRW 16,500.00 | -1.90% | KRW 16,720.00 | KRW 16,900.00 | KRW 16,240.00 | 130.63K |
| 2026-08-31 | KRW 16,820.00 | -1.98% | KRW 16,870.00 | KRW 17,000.00 | KRW 16,320.00 | 117.49K |
| 2026-08-28 | KRW 17,160.00 | 0.00% | KRW 17,160.00 | KRW 17,380.00 | KRW 16,930.00 | 142.43K |
| 2026-08-27 | KRW 17,160.00 | +0.59% | KRW 17,150.00 | KRW 17,340.00 | KRW 16,990.00 | 146.41K |
| 2026-08-26 | KRW 17,060.00 | +0.29% | KRW 17,040.00 | KRW 17,400.00 | KRW 16,880.00 | 148.56K |
| 2026-08-25 | KRW 17,010.00 | +1.19% | KRW 16,650.00 | KRW 17,100.00 | KRW 16,200.00 | 186.56K |
| 2026-08-24 | KRW 16,810.00 | -0.77% | KRW 16,810.00 | KRW 17,180.00 | KRW 16,640.00 | 169.08K |
| 2026-08-21 | KRW 16,940.00 | -3.97% | KRW 17,600.00 | KRW 17,600.00 | KRW 16,680.00 | 253.90K |
| 2026-08-20 | KRW 17,640.00 | +3.70% | KRW 17,180.00 | KRW 17,860.00 | KRW 17,180.00 | 224.27K |
| 2026-08-19 | KRW 17,010.00 | -3.52% | KRW 17,280.00 | KRW 17,470.00 | KRW 16,715.00 | 181.01K |
| 2026-08-18 | KRW 17,630.00 | -1.51% | KRW 17,960.00 | KRW 18,190.00 | KRW 17,310.00 | 279.97K |
| 2026-08-14 | KRW 17,900.00 | -0.06% | KRW 18,100.00 | KRW 18,590.00 | KRW 17,780.00 | 297.93K |
| 2026-08-13 | KRW 17,910.00 | +0.45% | KRW 17,990.00 | KRW 18,340.00 | KRW 17,490.00 | 356.17K |
| 2026-08-12 | KRW 17,830.00 | +4.45% | KRW 17,080.00 | KRW 18,390.00 | KRW 16,770.00 | 527.88K |
| 2026-08-11 | KRW 17,070.00 | -2.40% | KRW 17,490.00 | KRW 17,500.00 | KRW 17,000.00 | 189.61K |
| 2026-08-10 | KRW 17,490.00 | +4.73% | KRW 17,220.00 | KRW 17,590.00 | KRW 16,810.00 | 279.42K |
| 2026-08-07 | KRW 16,700.00 | 0.00% | KRW 16,710.00 | KRW 17,010.00 | KRW 16,240.00 | 287.78K |
| 2026-08-06 | KRW 16,700.00 | -2.91% | KRW 17,200.00 | KRW 17,500.00 | KRW 16,570.00 | 277.36K |
| 2026-08-05 | KRW 17,200.00 | +3.80% | KRW 17,000.00 | KRW 17,580.00 | KRW 16,900.00 | 394.46K |
| 2026-08-04 | KRW 16,570.00 | +6.63% | KRW 15,510.00 | KRW 16,700.00 | KRW 15,510.00 | 460.10K |
| 2026-08-03 | KRW 15,540.00 | -1.02% | KRW 15,650.00 | KRW 16,060.00 | KRW 15,210.00 | 274.03K |
| 2026-07-31 | KRW 15,700.00 | +9.87% | KRW 14,760.00 | KRW 15,940.00 | KRW 14,400.00 | 447.03K |
| 2026-07-30 | KRW 14,290.00 | +4.46% | KRW 13,680.00 | KRW 14,800.00 | KRW 13,030.00 | 497.78K |
| 2026-07-29 | KRW 13,680.00 | -5.98% | KRW 14,560.00 | KRW 15,040.00 | KRW 12,910.00 | 619.66K |
| 2026-07-28 | KRW 14,550.00 | -9.96% | KRW 15,510.00 | KRW 15,890.00 | KRW 14,400.00 | 413.16K |
| 2026-07-27 | KRW 16,160.00 | +0.56% | KRW 16,200.00 | KRW 16,600.00 | KRW 15,520.00 | 440.66K |
| 2026-07-24 | KRW 16,070.00 | +0.94% | KRW 15,900.00 | KRW 17,480.00 | KRW 15,530.00 | 1.46M |
| 2026-07-23 | KRW 15,920.00 | +7.35% | KRW 15,140.00 | KRW 16,000.00 | KRW 14,840.00 | 483.18K |
| 2026-07-22 | KRW 14,830.00 | +2.28% | KRW 14,790.00 | KRW 15,490.00 | KRW 14,650.00 | 444.78K |
| 2026-07-21 | KRW 14,500.00 | +1.40% | KRW 14,210.00 | KRW 14,630.00 | KRW 13,830.00 | 465.67K |
| 2026-07-20 | KRW 14,300.00 | -8.10% | KRW 15,500.00 | KRW 15,520.00 | KRW 14,200.00 | 492.11K |
| 2026-07-16 | KRW 15,560.00 | -1.64% | KRW 16,100.00 | KRW 16,140.00 | KRW 15,200.00 | 524.03K |
| 2026-07-15 | KRW 15,820.00 | +2.93% | KRW 15,500.00 | KRW 16,190.00 | KRW 15,200.00 | 557.99K |
| 2026-07-14 | KRW 15,370.00 | -3.88% | KRW 15,690.00 | KRW 15,900.00 | KRW 14,640.00 | 756.49K |
| 2026-07-13 | KRW 15,990.00 | -9.81% | KRW 17,740.00 | KRW 18,320.00 | KRW 15,950.00 | 757.07K |
| 2026-07-10 | KRW 17,730.00 | +6.29% | KRW 16,800.00 | KRW 17,950.00 | KRW 16,800.00 | 428.96K |
| 2026-07-09 | KRW 16,680.00 | -1.30% | KRW 17,010.00 | KRW 17,520.00 | KRW 16,460.00 | 393.47K |
| 2026-07-08 | KRW 16,900.00 | -3.92% | KRW 17,050.00 | KRW 17,390.00 | KRW 16,500.00 | 586.60K |
| 2026-07-07 | KRW 17,590.00 | -7.62% | KRW 18,100.00 | KRW 18,370.00 | KRW 16,800.00 | 748.64K |
| 2026-07-06 | KRW 19,040.00 | -2.11% | KRW 19,480.00 | KRW 20,400.00 | KRW 18,550.00 | 515.88K |
| 2026-07-03 | KRW 19,450.00 | +2.05% | KRW 19,060.00 | KRW 19,470.00 | KRW 17,900.00 | 624.81K |
| 2026-07-02 | KRW 19,060.00 | -6.11% | KRW 20,500.00 | KRW 20,500.00 | KRW 18,650.00 | 718.03K |
| 2026-07-01 | KRW 20,300.00 | +0.74% | KRW 20,300.00 | KRW 20,500.00 | KRW 19,530.00 | 660.74K |
| 2026-06-30 | KRW 20,150.00 | -10.24% | KRW 22,500.00 | KRW 22,500.00 | KRW 19,600.00 | 1.39M |
| 2026-06-29 | KRW 22,450.00 | +8.72% | KRW 20,700.00 | KRW 22,550.00 | KRW 20,400.00 | 735.89K |
| 2026-06-26 | KRW 20,650.00 | +0.98% | KRW 20,450.00 | KRW 21,450.00 | KRW 19,980.00 | 904.26K |
| 2026-06-25 | KRW 20,450.00 | -1.68% | KRW 21,000.00 | KRW 21,450.00 | KRW 20,400.00 | 514.73K |
| 2026-06-24 | KRW 20,800.00 | +6.12% | KRW 19,610.00 | KRW 21,450.00 | KRW 19,530.00 | 716.10K |
| 2026-06-23 | KRW 19,600.00 | -8.41% | KRW 21,450.00 | KRW 21,900.00 | KRW 18,400.00 | 799.66K |
| 2026-06-22 | KRW 21,400.00 | -4.04% | KRW 22,300.00 | KRW 22,550.00 | KRW 21,300.00 | 586.64K |
| 2026-06-19 | KRW 22,300.00 | -3.67% | KRW 23,150.00 | KRW 23,600.00 | KRW 21,900.00 | 871.42K |
| 2026-06-18 | KRW 23,150.00 | -3.14% | KRW 23,900.00 | KRW 24,750.00 | KRW 23,000.00 | 859.70K |
| 2026-06-17 | KRW 23,900.00 | +4.14% | KRW 23,200.00 | KRW 24,150.00 | KRW 23,000.00 | 1.21M |
| 2026-06-16 | KRW 22,950.00 | -1.50% | KRW 23,350.00 | KRW 23,600.00 | KRW 21,900.00 | 795.59K |
| 2026-06-15 | KRW 23,300.00 | +7.87% | KRW 22,500.00 | KRW 23,650.00 | KRW 22,300.00 | 978.97K |
| 2026-06-12 | KRW 21,600.00 | +3.85% | KRW 21,900.00 | KRW 22,150.00 | KRW 21,300.00 | 577.16K |
| 2026-06-11 | KRW 20,800.00 | +1.96% | KRW 20,000.00 | KRW 20,800.00 | KRW 19,350.00 | 627.45K |
| 2026-06-10 | KRW 20,400.00 | 0.00% | KRW 20,500.00 | KRW 21,250.00 | KRW 19,600.00 | 746 |
| 2026-06-09 | KRW 20,400.00 | +2.51% | KRW 20,400.00 | KRW 21,050.00 | KRW 20,150.00 | 589.81K |
| 2026-06-08 | KRW 19,900.00 | -8.51% | KRW 20,000.00 | KRW 21,200.00 | KRW 19,900.00 | 698.75K |
| 2026-06-05 | KRW 21,750.00 | -2.03% | KRW 21,800.00 | KRW 22,400.00 | KRW 21,250.00 | 620.25K |
| 2026-06-04 | KRW 22,200.00 | +3.26% | KRW 22,000.00 | KRW 22,700.00 | KRW 21,250.00 | 625.29K |
| 2026-06-02 | KRW 21,500.00 | -4.02% | KRW 21,800.00 | KRW 22,200.00 | KRW 20,600.00 | 1.09M |
| 2026-06-01 | KRW 22,400.00 | +9.00% | KRW 20,550.00 | KRW 22,500.00 | KRW 19,900.00 | 1.29M |
| 2026-05-29 | KRW 20,550.00 | -0.96% | KRW 20,850.00 | KRW 21,000.00 | KRW 19,990.00 | 921.30K |
| 2026-05-28 | KRW 20,750.00 | -4.16% | KRW 21,900.00 | KRW 21,950.00 | KRW 20,150.00 | 844.78K |
| 2026-05-27 | KRW 21,650.00 | -3.99% | KRW 22,550.00 | KRW 22,550.00 | KRW 21,000.00 | 1.04M |
| 2026-05-26 | KRW 22,550.00 | 0.00% | KRW 23,450.00 | KRW 23,550.00 | KRW 22,350.00 | 1.08M |
| 2026-05-22 | KRW 22,550.00 | +2.27% | KRW 22,550.00 | KRW 23,100.00 | KRW 22,350.00 | 704.82K |
| 2026-05-21 | KRW 22,050.00 | +5.00% | KRW 21,600.00 | KRW 22,400.00 | KRW 21,500.00 | 714.20K |