HJ SHIPBUILDING & CONSTRUCTION CO. LTD(KR:097230)
₩11,200.00+30.00 (+0.27%)
KR:097230
HJ SHIPBUILDING & CONSTRUCTION CO. LTD historical prices
₩11,200.00
At close:+30.00 (+0.27%)
Want to see KR:097230 full AI Analyst Report?
HJ SHIPBUILDING & CONSTRUCTION CO. LTD (097230) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11,110.00 | 11,380.00 | 11,070.00 | 11,200.00 | 11,200.00 | +0.27% | 195,358 | 0.93 |
| Nov 10, 2026 | 10,900.00 | 11,350.00 | 10,810.00 | 11,170.00 | 11,170.00 | -1.24% | 280,398 | 1.33 |
| Nov 09, 2026 | 11,150.00 | 11,290.00 | 10,680.00 | 10,750.00 | 10,750.00 | -4.95% | 193,239 | 0.89 |
| Nov 06, 2026 | 11,000.00 | 11,650.00 | 10,700.00 | 11,310.00 | 11,310.00 | -2.42% | 254,738 | 1.18 |
| Nov 05, 2026 | 12,000.00 | 12,350.00 | 11,400.00 | 11,590.00 | 11,590.00 | -3.42% | 175,528 | 0.81 |
| Nov 04, 2026 | 12,400.00 | 12,550.00 | 11,650.00 | 12,000.00 | 12,000.00 | -2.36% | 245,492 | 1.13 |
| Nov 03, 2026 | 12,110.00 | 12,500.00 | 11,915.00 | 12,290.00 | 12,290.00 | +0.82% | 197,975 | 0.91 |
| Nov 02, 2026 | 11,490.00 | 12,420.00 | 11,310.00 | 12,190.00 | 12,190.00 | +4.64% | 220,687 | 1.00 |
| Oct 30, 2026 | 11,750.00 | 11,820.00 | 11,450.00 | 11,650.00 | 11,650.00 | -1.60% | 212,969 | 0.95 |
| Oct 29, 2026 | 12,230.00 | 12,260.00 | 11,660.00 | 11,840.00 | 11,840.00 | -2.47% | 224,008 | 0.99 |
| Oct 28, 2026 | 12,290.00 | 12,530.00 | 11,950.00 | 12,140.00 | 12,140.00 | -0.98% | 300,918 | 1.32 |
| Oct 27, 2026 | 12,000.00 | 12,700.00 | 12,000.00 | 12,260.00 | 12,260.00 | +2.34% | 220,242 | 0.95 |
| Oct 26, 2026 | 12,280.00 | 12,410.00 | 11,970.00 | 11,980.00 | 11,980.00 | -2.76% | 134,268 | 0.56 |
| Oct 23, 2026 | 12,670.00 | 12,700.00 | 12,060.00 | 12,320.00 | 12,320.00 | -5.16% | 300,111 | 1.24 |
| Oct 22, 2026 | 12,520.00 | 13,590.00 | 12,350.00 | 12,990.00 | 12,990.00 | +3.67% | 458,363 | 1.89 |
| Oct 21, 2026 | 12,290.00 | 12,670.00 | 12,240.00 | 12,530.00 | 12,530.00 | +2.96% | 172,512 | 0.66 |
| Oct 20, 2026 | 12,780.00 | 12,780.00 | 12,080.00 | 12,170.00 | 12,170.00 | -4.77% | 245,041 | 0.92 |
| Oct 19, 2026 | 12,160.00 | 12,780.00 | 12,160.00 | 12,780.00 | 12,780.00 | +0.16% | 243,496 | 0.90 |
| Oct 16, 2026 | 12,600.00 | 13,240.00 | 12,600.00 | 12,760.00 | 12,760.00 | +1.84% | 185,006 | 0.68 |
| Oct 15, 2026 | 13,020.00 | 13,020.00 | 12,310.00 | 12,530.00 | 12,530.00 | -6.56% | 316,430 | 1.14 |
| Oct 14, 2026 | 13,400.00 | 14,000.00 | 13,170.00 | 13,410.00 | 13,410.00 | -0.22% | 241,145 | 0.88 |
| Oct 13, 2026 | 13,300.00 | 13,450.00 | 12,630.00 | 13,440.00 | 13,440.00 | -0.44% | 327,975 | 1.19 |
| Oct 12, 2026 | 14,200.00 | 14,200.00 | 13,450.00 | 13,500.00 | 13,500.00 | -5.46% | 272,140 | 0.97 |
| Oct 09, 2026 | 14,280.00 | 14,870.00 | 14,280.00 | 14,280.00 | 14,280.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14,810.00 | 14,870.00 | 14,280.00 | 14,280.00 | 14,280.00 | -3.97% | 229,526 | 0.76 |
| Oct 07, 2026 | 15,440.00 | 15,470.00 | 14,860.00 | 14,870.00 | 14,870.00 | -3.69% | 193,211 | 0.63 |
| Oct 06, 2026 | 15,400.00 | 15,590.00 | 15,010.00 | 15,440.00 | 15,440.00 | +0.78% | 232,822 | 0.76 |
| Oct 05, 2026 | 15,320.00 | 15,400.00 | 14,920.00 | 15,320.00 | 15,320.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 15,000.00 | 15,400.00 | 14,920.00 | 15,320.00 | 15,320.00 | +2.07% | 216,690 | 0.67 |
| Oct 01, 2026 | 14,670.00 | 15,050.00 | 14,520.00 | 15,010.00 | 15,010.00 | +2.46% | 154,752 | 0.47 |
| Sep 30, 2026 | 14,690.00 | 15,130.00 | 14,640.00 | 14,650.00 | 14,650.00 | +0.69% | 206,062 | 0.61 |
| Sep 29, 2026 | 15,000.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,550.00 | -2.68% | 192,862 | 0.56 |
| Sep 28, 2026 | 14,710.00 | 15,170.00 | 14,600.00 | 14,950.00 | 14,950.00 | +1.98% | 226,587 | 0.64 |
| Sep 25, 2026 | 14,660.00 | 15,170.00 | 14,550.00 | 14,660.00 | 14,660.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14,660.00 | 15,170.00 | 14,550.00 | 14,660.00 | 14,660.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 15,160.00 | 15,170.00 | 14,550.00 | 14,660.00 | 14,660.00 | -2.59% | 392,483 | 1.00 |
| Sep 22, 2026 | 15,640.00 | 16,360.00 | 14,990.00 | 15,050.00 | 15,050.00 | -0.99% | 355,981 | 0.90 |
| Sep 21, 2026 | 15,880.00 | 15,880.00 | 15,060.00 | 15,200.00 | 15,200.00 | -1.75% | 220,055 | 0.54 |
| Sep 18, 2026 | 15,700.00 | 15,900.00 | 15,450.00 | 15,470.00 | 15,470.00 | -0.45% | 168,983 | 0.41 |
| Sep 17, 2026 | 15,060.00 | 15,960.00 | 15,060.00 | 15,540.00 | 15,540.00 | +3.32% | 268,415 | 0.64 |
| Sep 16, 2026 | 15,170.00 | 15,200.00 | 14,950.00 | 15,040.00 | 15,040.00 | -0.86% | 191,145 | 0.44 |
| Sep 15, 2026 | 15,760.00 | 15,770.00 | 14,980.00 | 15,170.00 | 15,170.00 | -3.74% | 311,633 | 0.71 |
| Sep 14, 2026 | 15,940.00 | 16,020.00 | 15,600.00 | 15,760.00 | 15,760.00 | -1.44% | 161,665 | 0.35 |
| Sep 11, 2026 | 15,790.00 | 16,350.00 | 15,350.00 | 15,990.00 | 15,990.00 | +0.88% | 265,813 | 0.57 |
| Sep 10, 2026 | 15,700.00 | 16,050.00 | 15,400.00 | 15,850.00 | 15,850.00 | 0.00% | 307,563 | 0.65 |
| Sep 09, 2026 | 15,800.00 | 16,200.00 | 15,720.00 | 15,850.00 | 15,850.00 | +0.83% | 283,812 | 0.59 |
| Sep 08, 2026 | 16,000.00 | 16,280.00 | 15,710.00 | 15,720.00 | 15,720.00 | -0.82% | 259,519 | 0.53 |
| Sep 07, 2026 | 16,150.00 | 16,330.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.61% | 235,796 | 0.48 |
| Sep 04, 2026 | 16,080.00 | 16,240.00 | 15,890.00 | 16,110.00 | 16,110.00 | +0.25% | 124,067 | 0.25 |
| Sep 03, 2026 | 16,080.00 | 16,490.00 | 15,720.00 | 16,070.00 | 16,070.00 | +0.94% | 185,613 | 0.36 |
