Skip to main content
HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea flag South Korea · Delayed Price · Currency is KRW
400,000
-2,000 (-0.50%)
At close: Mar 9, 2026

KRX:009540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026395,500.00415,500.00395,000.00402,000.00402,000.00-1.23%296,152
Mar 5, 2026409,500.00415,000.00399,000.00407,000.00407,000.007.39%287,942
Mar 4, 2026414,500.00423,500.00374,000.00379,000.00379,000.00-14.16%556,745
Mar 3, 2026451,000.00465,500.00440,000.00441,500.00441,500.00-1.89%295,829
Feb 27, 2026452,500.00457,000.00445,000.00450,000.00450,000.00-0.44%339,261
Feb 26, 2026460,000.00461,000.00450,000.00452,000.00452,000.00-3.32%232,365
Feb 25, 2026458,000.00473,000.00456,000.00467,500.00458,400.002.19%292,537
Feb 24, 2026460,000.00461,000.00443,000.00457,500.00448,594.65-3.07%313,269
Feb 23, 2026453,000.00474,000.00447,500.00472,000.00462,812.414.42%384,448
Feb 20, 2026423,000.00452,000.00416,500.00452,000.00443,201.716.98%367,661
Feb 19, 2026404,000.00422,500.00404,000.00422,500.00414,275.946.29%275,641
Feb 13, 2026395,000.00405,500.00393,500.00397,500.00389,762.570.13%181,379
Feb 12, 2026392,000.00402,500.00391,000.00397,000.00389,272.301.79%231,984
Feb 11, 2026385,500.00391,500.00384,000.00390,000.00382,408.562.09%200,412
Feb 10, 2026394,000.00397,000.00378,000.00382,000.00374,564.28-2.05%422,004
Feb 9, 2026410,000.00412,000.00375,000.00390,000.00382,408.56-1.39%398,048
Feb 6, 2026403,000.00403,500.00384,000.00395,500.00387,801.50-3.30%266,977
Feb 5, 2026424,000.00429,500.00407,000.00409,000.00401,038.72-3.65%221,378
Feb 4, 2026425,000.00430,000.00414,000.00424,500.00416,237.011.68%164,182
Feb 3, 2026413,500.00417,500.00406,500.00417,500.00409,373.263.99%154,311
Feb 2, 2026414,500.00424,000.00395,500.00401,500.00393,684.71-2.90%224,516
Jan 30, 2026422,000.00425,000.00413,000.00413,500.00405,451.12-1.78%206,319
Jan 29, 2026420,000.00422,000.00410,000.00421,000.00412,805.13-0.36%276,565
Jan 28, 2026428,000.00431,500.00418,500.00422,500.00414,275.94-0.94%207,240
Jan 27, 2026430,000.00430,500.00414,000.00426,500.00418,198.070.59%172,467
Jan 26, 2026433,500.00436,000.00423,000.00424,000.00415,746.74-2.75%142,650
Jan 23, 2026428,000.00436,500.00426,500.00436,000.00427,513.162.71%266,054
Jan 22, 2026430,000.00433,000.00419,500.00424,500.00416,237.01-0.93%279,196
Jan 21, 2026440,000.00440,000.00425,000.00428,500.00420,159.14-3.27%203,782
Jan 20, 2026439,000.00444,500.00428,500.00443,000.00434,376.90-0.34%132,606
Jan 19, 2026442,500.00447,500.00437,000.00444,500.00435,847.701.37%189,587
Jan 16, 2026439,000.00441,000.00427,000.00438,500.00429,964.49-0.34%172,331
Jan 15, 2026432,500.00440,000.00426,500.00440,000.00431,435.292.92%231,895
Jan 14, 2026458,500.00458,500.00424,500.00427,500.00419,178.61-7.57%388,404
Jan 13, 2026452,000.00463,000.00449,000.00462,500.00453,497.332.66%283,454
Jan 12, 2026445,000.00453,000.00433,000.00450,500.00441,730.910.78%336,951
Jan 9, 2026426,500.00447,000.00422,500.00447,000.00438,299.045.30%425,836
Jan 8, 2026417,500.00429,500.00417,500.00424,500.00416,237.011.56%279,906
Jan 7, 2026412,000.00423,000.00408,500.00418,000.00409,863.530.97%251,207
Jan 6, 2026403,500.00415,000.00395,500.00414,000.00405,941.393.24%249,294
Jan 5, 2026385,000.00402,500.00385,000.00401,000.00393,194.441.91%299,340
Jan 2, 2026407,000.00407,000.00392,000.00393,500.00385,840.43-3.32%256,720
Dec 30, 2025406,000.00408,000.00404,000.00407,000.00399,077.65-0.85%123,304
Dec 29, 2025398,500.00410,500.00398,000.00410,500.00402,509.521.86%157,219
Dec 26, 2025415,000.00417,500.00401,500.00403,000.00395,155.51-3.13%155,267
Dec 24, 2025436,500.00436,500.00414,000.00416,000.00407,902.46-3.70%129,749
Dec 23, 2025423,000.00432,000.00417,000.00432,000.00423,591.023.23%158,783
Dec 22, 2025425,000.00426,500.00415,000.00418,500.00410,353.80-0.59%114,388
Dec 19, 2025414,000.00426,000.00412,000.00421,000.00412,805.132.93%210,232
Dec 18, 2025413,000.00417,000.00405,500.00409,000.00401,038.72-2.97%105,368
Dec 17, 2025424,000.00428,500.00416,000.00421,500.00413,295.40-0.24%118,319
Dec 16, 2025436,000.00438,500.00421,500.00422,500.00414,275.94-3.32%166,814
Dec 15, 2025444,000.00444,500.00436,500.00437,000.00428,493.69-2.78%118,489
Dec 12, 2025448,000.00450,000.00443,000.00449,500.00440,750.370.90%82,921
Dec 11, 2025448,500.00452,500.00441,000.00445,500.00436,828.240.79%220,704
Dec 10, 2025444,500.00450,500.00442,000.00442,000.00433,396.36-1.23%133,179
Dec 9, 2025437,000.00451,500.00433,000.00447,500.00438,789.301.94%241,943
Dec 8, 2025428,000.00440,000.00420,500.00439,000.00430,454.761.62%134,920
Dec 5, 2025418,500.00432,000.00416,000.00432,000.00423,591.023.10%115,395
Dec 4, 2025419,000.00424,000.00412,500.00419,000.00410,844.06-0.95%103,706
Dec 3, 2025415,000.00425,000.00413,500.00423,000.00414,766.202.42%122,347
Dec 2, 2025405,500.00416,000.00404,500.00413,000.00404,960.862.48%149,070
Dec 1, 2025410,000.00414,000.00396,000.00403,000.00395,155.51-1.71%240,157
Nov 28, 2025426,500.00427,000.00405,000.00410,000.00402,019.25-3.98%212,592
Nov 27, 2025427,000.00435,000.00423,000.00427,000.00418,688.34-0.23%104,454
Nov 26, 2025425,000.00432,500.00421,500.00428,000.00419,668.881.90%138,981
Nov 25, 2025439,500.00444,000.00420,000.00420,000.00411,824.60-3.23%197,185
Nov 24, 2025424,000.00435,500.00415,000.00434,000.00425,552.093.33%324,280
Nov 21, 2025425,500.00427,000.00416,500.00420,000.00411,824.60-3.11%154,263
Nov 20, 2025422,500.00439,000.00422,500.00433,500.00425,061.823.71%173,939
Nov 19, 2025430,500.00430,500.00406,000.00418,000.00409,863.53-1.88%186,697
Nov 18, 2025432,500.00445,500.00425,500.00426,000.00417,707.81-2.41%209,661
Nov 17, 2025435,500.00438,000.00423,000.00436,500.00428,003.421.04%171,134
Nov 14, 2025427,500.00450,000.00427,000.00432,000.00423,591.02-1.59%567,947
Nov 13, 2025421,500.00442,500.00417,000.00439,000.00430,454.763.05%308,805
Nov 12, 2025422,000.00431,000.00419,500.00426,000.00417,707.811.91%177,040
Nov 11, 2025428,000.00434,500.00413,500.00418,000.00409,863.53-1.53%232,341
Nov 10, 2025419,000.00430,000.00416,000.00424,500.00416,237.012.17%189,373
Nov 7, 2025413,000.00430,000.00398,500.00415,500.00407,412.19-0.72%311,782
Nov 6, 2025435,500.00444,000.00415,500.00418,500.00410,353.80-2.33%396,385
Nov 5, 2025455,500.00456,000.00424,500.00428,500.00420,159.14-6.34%461,248
Nov 4, 2025483,000.00483,500.00457,500.00457,500.00448,594.65-4.59%356,495
Nov 3, 2025476,500.00494,500.00474,000.00479,500.00470,166.421.16%377,735
Oct 31, 2025456,500.00484,000.00453,000.00474,000.00464,773.482.71%268,946
Oct 30, 2025472,000.00479,000.00459,000.00461,500.00452,516.79-0.11%298,343
Oct 29, 2025467,000.00468,500.00445,500.00462,000.00453,007.060.43%292,885
Oct 28, 2025474,500.00474,500.00458,000.00460,000.00451,045.99-2.75%238,153
Oct 27, 2025457,500.00474,000.00457,000.00473,000.00463,792.945.82%383,737
Oct 24, 2025447,500.00452,000.00438,000.00447,000.00438,299.040.22%282,974
Oct 23, 2025455,000.00457,000.00446,000.00446,000.00437,318.50-3.46%212,404
Oct 22, 2025448,500.00463,000.00438,500.00462,000.00453,007.065.36%327,788
Oct 21, 2025424,000.00442,000.00424,000.00438,500.00429,964.493.54%372,843
Oct 20, 2025418,500.00427,500.00416,000.00423,500.00415,256.470.71%129,041
Oct 17, 2025426,000.00434,500.00419,500.00420,500.00412,314.87-0.47%134,057
Oct 16, 2025430,000.00435,500.00419,000.00422,500.00414,275.94-1.17%163,039
Oct 15, 2025412,000.00428,500.00408,000.00427,500.00419,178.614.78%227,271
Oct 14, 2025415,500.00436,000.00403,500.00408,000.00400,058.18-2.86%344,608
Oct 13, 2025416,000.00428,500.00412,000.00420,000.00411,824.601.20%257,381
Oct 10, 2025425,000.00425,000.00409,000.00415,000.00406,921.930.61%246,815
Oct 2, 2025416,000.00419,000.00405,000.00412,500.00404,470.59-0.48%272,817