Skip to main content
Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,520.00
-295.00 (-6.13%)
Mar 9, 2026, 3:30 PM KST

KRX:003480 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,695.004,695.004,445.004,520.004,520.00-6.13%70,551
Mar 6, 20264,780.004,835.004,640.004,815.004,815.000.21%101,859
Mar 5, 20264,680.004,805.004,645.004,805.004,805.007.13%124,734
Mar 4, 20264,920.004,970.004,250.004,485.004,485.00-10.30%258,531
Mar 3, 20265,210.005,260.005,000.005,000.005,000.00-4.03%160,987
Feb 27, 20265,290.005,400.005,190.005,210.005,210.000.39%201,459
Feb 26, 20265,300.005,300.005,080.005,190.005,190.00-2.08%137,235
Feb 25, 20265,240.005,370.005,160.005,300.005,300.001.34%112,223
Feb 24, 20265,310.005,320.005,020.005,230.005,230.00-1.51%79,247
Feb 23, 20265,380.005,410.005,230.005,310.005,310.00-0.38%188,959
Feb 20, 20265,260.005,400.005,240.005,330.005,330.001.33%172,164
Feb 19, 20265,250.005,290.005,140.005,260.005,260.001.74%147,466
Feb 13, 20265,020.005,210.004,990.005,170.005,170.002.78%178,657
Feb 12, 20265,010.005,070.004,995.005,030.005,030.000.70%118,204
Feb 11, 20265,100.005,100.004,955.004,995.004,995.00-1.48%76,434
Feb 10, 20264,920.005,080.004,910.005,070.005,070.003.15%144,499
Feb 9, 20264,870.004,985.004,870.004,915.004,915.001.34%83,888
Feb 6, 20264,970.004,970.004,690.004,850.004,850.00-2.41%119,954
Feb 5, 20265,020.005,080.004,950.004,970.004,970.00-1.00%121,037
Feb 4, 20264,880.005,100.004,875.005,020.005,020.002.87%158,933
Feb 3, 20264,750.004,895.004,735.004,880.004,880.003.39%83,260
Feb 2, 20264,890.004,900.004,720.004,720.004,720.00-3.87%80,469
Jan 30, 20264,995.004,995.004,860.004,910.004,910.00-1.41%141,532
Jan 29, 20264,820.004,980.004,720.004,980.004,980.002.89%103,447
Jan 28, 20264,845.004,885.004,790.004,840.004,840.00-0.10%66,688
Jan 27, 20264,815.004,860.004,790.004,845.004,845.000.62%56,755
Jan 26, 20264,875.004,915.004,800.004,815.004,815.00-0.52%56,661
Jan 23, 20264,735.004,870.004,705.004,840.004,840.002.11%59,822
Jan 22, 20264,755.004,780.004,680.004,740.004,740.000.85%73,396
Jan 21, 20264,870.004,875.004,685.004,700.004,700.00-3.49%59,498
Jan 20, 20264,630.004,925.004,600.004,870.004,870.005.75%131,775
Jan 19, 20264,670.004,700.004,595.004,605.004,605.00-1.39%90,759
Jan 16, 20264,720.004,775.004,655.004,670.004,670.00-1.06%39,170
Jan 15, 20264,650.004,720.004,600.004,720.004,720.001.51%68,676
Jan 14, 20264,710.004,740.004,610.004,650.004,650.00-1.27%109,038
Jan 13, 20264,790.004,835.004,700.004,710.004,710.00-1.57%49,062
Jan 12, 20264,755.004,950.004,750.004,785.004,785.001.27%116,390
Jan 9, 20264,690.004,900.004,605.004,725.004,725.001.18%65,764
Jan 8, 20264,735.004,735.004,610.004,670.004,670.00-1.27%73,641
Jan 7, 20264,805.004,925.004,700.004,730.004,730.00-1.56%100,872
Jan 6, 20264,710.004,820.004,705.004,805.004,805.002.02%55,738
Jan 5, 20264,655.004,740.004,650.004,710.004,710.001.29%51,135
Jan 2, 20264,655.004,750.004,590.004,650.004,650.00-0.11%51,296
Dec 30, 20254,655.004,750.004,635.004,655.004,655.000.22%65,799
Dec 29, 20254,810.004,810.004,635.004,645.004,645.00-3.43%89,616
Dec 26, 20254,810.004,890.004,760.004,810.004,690.000.42%107,834
Dec 24, 20254,840.004,840.004,765.004,790.004,670.50-1.03%70,239
Dec 23, 20254,875.004,920.004,820.004,840.004,719.25-84,708
Dec 22, 20254,925.004,925.004,825.004,840.004,719.25-1.73%119,749
Dec 19, 20254,960.004,965.004,840.004,925.004,802.130.20%80,421
Dec 18, 20254,935.004,990.004,850.004,915.004,792.38-1.60%72,867
Dec 17, 20254,955.005,030.004,920.004,995.004,870.380.81%65,867
Dec 16, 20255,070.005,100.004,955.004,955.004,831.38-2.27%132,926
Dec 15, 20254,945.005,430.004,865.005,070.004,943.512.42%449,372
Dec 12, 20254,915.004,965.004,820.004,950.004,826.512.80%82,475
Dec 11, 20254,790.004,915.004,755.004,815.004,694.880.52%82,808
Dec 10, 20254,760.004,800.004,720.004,790.004,670.500.63%56,374
Dec 9, 20254,735.004,795.004,700.004,760.004,641.25-0.42%65,261
Dec 8, 20254,785.004,795.004,700.004,780.004,660.75-0.10%69,196
Dec 5, 20254,800.004,845.004,730.004,785.004,665.62-0.62%60,468
Dec 4, 20254,945.004,950.004,785.004,815.004,694.88-2.03%80,345
Dec 3, 20254,700.004,930.004,630.004,915.004,792.385.36%168,373
Dec 2, 20254,640.004,730.004,630.004,665.004,548.620.54%78,875
Dec 1, 20254,640.004,680.004,600.004,640.004,524.24-66,210
Nov 28, 20254,620.004,675.004,615.004,640.004,524.240.43%32,621
Nov 27, 20254,645.004,725.004,605.004,620.004,504.74-0.54%49,867
Nov 26, 20254,575.004,685.004,575.004,645.004,529.121.53%53,391
Nov 25, 20254,545.004,630.004,505.004,575.004,460.860.44%53,990
Nov 24, 20254,595.004,605.004,520.004,555.004,441.360.77%61,183
Nov 21, 20254,630.004,640.004,505.004,520.004,407.23-3.42%96,214
Nov 20, 20254,635.004,705.004,635.004,680.004,563.241.30%64,435
Nov 19, 20254,655.004,720.004,590.004,620.004,504.74-1.28%54,492
Nov 18, 20254,735.004,830.004,675.004,680.004,563.24-1.99%82,505
Nov 17, 20254,835.004,835.004,750.004,775.004,655.87-0.10%53,339
Nov 14, 20254,880.004,895.004,775.004,780.004,660.75-2.85%71,776
Nov 13, 20254,945.004,950.004,870.004,920.004,797.26-0.51%73,231
Nov 12, 20254,885.004,945.004,835.004,945.004,821.631.23%68,341
Nov 11, 20254,895.004,975.004,805.004,885.004,763.13-0.20%117,484
Nov 10, 20254,640.004,925.004,640.004,895.004,772.884.71%133,034
Nov 7, 20254,820.004,820.004,605.004,675.004,558.37-1.89%90,035
Nov 6, 20254,715.004,825.004,680.004,765.004,646.121.71%97,495
Nov 5, 20254,750.004,780.004,500.004,685.004,568.12-1.37%195,489
Nov 4, 20254,875.004,875.004,690.004,750.004,631.50-2.56%199,247
Nov 3, 20254,915.005,110.004,815.004,875.004,753.38-0.81%167,290
Oct 31, 20255,010.005,100.004,915.004,915.004,792.38-1.90%110,017
Oct 30, 20255,130.005,230.004,975.005,010.004,885.01-1.38%133,415
Oct 29, 20255,080.005,100.005,010.005,080.004,953.26-108,257
Oct 28, 20255,150.005,150.005,040.005,080.004,953.26-1.36%111,396
Oct 27, 20255,200.005,320.005,130.005,150.005,021.520.98%282,993
Oct 24, 20255,000.005,170.004,985.005,100.004,972.772.41%160,749
Oct 23, 20255,110.005,120.004,970.004,980.004,855.76-2.54%105,445
Oct 22, 20255,210.005,220.005,010.005,110.004,982.52-1.54%122,971
Oct 21, 20255,010.005,220.005,000.005,190.005,060.525.06%290,221
Oct 20, 20254,860.004,945.004,800.004,940.004,816.761.33%65,359
Oct 17, 20254,935.005,100.004,840.004,875.004,753.38-2.01%127,919
Oct 16, 20254,890.005,040.004,890.004,975.004,850.880.81%119,084
Oct 15, 20254,815.004,935.004,815.004,935.004,811.882.92%91,100
Oct 14, 20254,815.004,885.004,730.004,795.004,675.37-0.62%141,010
Oct 13, 20254,905.004,905.004,775.004,825.004,704.63-1.93%88,977
Oct 10, 20255,000.005,000.004,830.004,920.004,797.26-1.60%111,541