Skip to main content
HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea flag South Korea · Delayed Price · Currency is KRW
432,000
+13,000 (3.10%)
At close: Dec 5, 2025

KRX:009540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025418,500.00432,000.00416,000.00432,000.00432,000.003.10%115,335
Dec 4, 2025419,000.00424,000.00412,500.00419,000.00419,000.00-0.95%103,706
Dec 3, 2025415,000.00425,000.00413,500.00423,000.00423,000.002.42%122,347
Dec 2, 2025405,500.00416,000.00404,500.00413,000.00413,000.002.48%149,070
Dec 1, 2025410,000.00414,000.00396,000.00403,000.00403,000.00-1.71%240,157
Nov 28, 2025426,500.00427,000.00405,000.00410,000.00410,000.00-3.98%212,592
Nov 27, 2025427,000.00435,000.00423,000.00427,000.00427,000.00-0.23%104,454
Nov 26, 2025425,000.00432,500.00421,500.00428,000.00428,000.001.90%138,981
Nov 25, 2025439,500.00444,000.00420,000.00420,000.00420,000.00-3.23%197,185
Nov 24, 2025424,000.00435,500.00415,000.00434,000.00434,000.003.33%324,280
Nov 21, 2025425,500.00427,000.00416,500.00420,000.00420,000.00-3.11%154,263
Nov 20, 2025422,500.00439,000.00422,500.00433,500.00433,500.003.71%173,939
Nov 19, 2025430,500.00430,500.00406,000.00418,000.00418,000.00-1.88%186,697
Nov 18, 2025432,500.00445,500.00425,500.00426,000.00426,000.00-2.41%209,661
Nov 17, 2025435,500.00438,000.00423,000.00436,500.00436,500.001.04%171,134
Nov 14, 2025427,500.00450,000.00427,000.00432,000.00432,000.00-1.59%567,947
Nov 13, 2025421,500.00442,500.00417,000.00439,000.00439,000.003.05%308,805
Nov 12, 2025422,000.00431,000.00419,500.00426,000.00426,000.001.91%177,040
Nov 11, 2025428,000.00434,500.00413,500.00418,000.00418,000.00-1.53%232,341
Nov 10, 2025419,000.00430,000.00416,000.00424,500.00424,500.002.17%189,373
Nov 7, 2025413,000.00430,000.00398,500.00415,500.00415,500.00-0.72%311,782
Nov 6, 2025435,500.00444,000.00415,500.00418,500.00418,500.00-2.33%396,385
Nov 5, 2025455,500.00456,000.00424,500.00428,500.00428,500.00-6.34%461,248
Nov 4, 2025483,000.00483,500.00457,500.00457,500.00457,500.00-4.59%356,495
Nov 3, 2025476,500.00494,500.00474,000.00479,500.00479,500.001.16%377,735
Oct 31, 2025456,500.00484,000.00453,000.00474,000.00474,000.002.71%268,946
Oct 30, 2025472,000.00479,000.00459,000.00461,500.00461,500.00-0.11%298,343
Oct 29, 2025467,000.00468,500.00445,500.00462,000.00462,000.000.43%292,885
Oct 28, 2025474,500.00474,500.00458,000.00460,000.00460,000.00-2.75%238,153
Oct 27, 2025457,500.00474,000.00457,000.00473,000.00473,000.005.82%383,737
Oct 24, 2025447,500.00452,000.00438,000.00447,000.00447,000.000.22%282,974
Oct 23, 2025455,000.00457,000.00446,000.00446,000.00446,000.00-3.46%212,404
Oct 22, 2025448,500.00463,000.00438,500.00462,000.00462,000.005.36%327,788
Oct 21, 2025424,000.00442,000.00424,000.00438,500.00438,500.003.54%372,843
Oct 20, 2025418,500.00427,500.00416,000.00423,500.00423,500.000.71%129,041
Oct 17, 2025426,000.00434,500.00419,500.00420,500.00420,500.00-0.47%134,057
Oct 16, 2025430,000.00435,500.00419,000.00422,500.00422,500.00-1.17%163,039
Oct 15, 2025412,000.00428,500.00408,000.00427,500.00427,500.004.78%227,271
Oct 14, 2025415,500.00436,000.00403,500.00408,000.00408,000.00-2.86%344,608
Oct 13, 2025416,000.00428,500.00412,000.00420,000.00420,000.001.20%257,381
Oct 10, 2025425,000.00425,000.00409,000.00415,000.00415,000.000.61%246,815
Oct 2, 2025416,000.00419,000.00405,000.00412,500.00412,500.00-0.48%272,817
Oct 1, 2025414,500.00423,500.00411,000.00414,500.00414,500.000.85%216,981
Sep 30, 2025397,000.00414,000.00395,500.00411,000.00411,000.002.75%228,987
Sep 29, 2025396,000.00403,000.00394,500.00400,000.00400,000.000.63%139,132
Sep 26, 2025405,000.00408,000.00390,000.00397,500.00397,500.00-1.36%166,078
Sep 25, 2025409,500.00417,000.00402,000.00403,000.00403,000.00-1.10%214,462
Sep 24, 2025400,000.00408,500.00400,000.00407,500.00407,500.002.00%171,194
Sep 23, 2025398,500.00404,500.00394,500.00399,500.00399,500.00-0.87%134,303
Sep 22, 2025408,000.00413,000.00399,000.00403,000.00403,000.00-1.10%142,307
Sep 19, 2025409,500.00411,000.00405,000.00407,500.00407,500.00-1.09%127,628
Sep 18, 2025415,000.00420,500.00409,500.00412,000.00412,000.00-0.96%131,087
Sep 17, 2025421,000.00421,500.00412,500.00416,000.00416,000.00-115,767
Sep 16, 2025414,500.00421,500.00414,000.00416,000.00416,000.001.09%180,011
Sep 15, 2025408,000.00415,000.00405,000.00411,500.00411,500.00-1.20%160,993
Sep 12, 2025423,000.00423,000.00410,500.00416,500.00416,500.00-1.54%180,170
Sep 11, 2025418,000.00425,000.00417,000.00423,000.00423,000.002.05%217,148
Sep 10, 2025406,500.00419,000.00405,000.00414,500.00414,500.000.12%281,026
Sep 9, 2025425,000.00427,500.00414,000.00414,000.00414,000.00-2.47%265,438
Sep 8, 2025428,000.00429,000.00417,500.00424,500.00424,500.00-0.93%267,661
Sep 5, 2025423,000.00438,000.00417,000.00428,500.00428,500.001.54%384,775
Sep 4, 2025407,000.00429,500.00403,000.00422,000.00422,000.002.68%330,948
Sep 3, 2025414,500.00418,500.00405,500.00411,000.00411,000.00-0.84%205,138
Sep 2, 2025412,500.00420,000.00410,500.00414,500.00414,500.00-0.12%257,092
Sep 1, 2025411,500.00426,000.00407,000.00415,000.00415,000.002.09%541,160
Aug 29, 2025404,000.00415,500.00402,000.00406,500.00406,500.00-0.49%549,413
Aug 28, 2025384,000.00415,000.00378,500.00408,500.00408,500.0010.55%1,363,780
Aug 27, 2025348,000.00372,500.00348,000.00369,500.00369,500.006.48%548,249
Aug 26, 2025370,000.00375,000.00346,500.00347,000.00347,000.00-5.71%458,403
Aug 25, 2025367,500.00370,500.00353,000.00368,000.00368,000.002.08%235,588
Aug 22, 2025360,000.00364,500.00357,500.00360,500.00360,500.001.41%116,800
Aug 21, 2025352,000.00358,500.00349,500.00355,500.00355,500.001.72%153,738
Aug 20, 2025354,500.00354,500.00333,500.00349,500.00349,500.00-1.55%274,536
Aug 19, 2025372,500.00373,000.00354,500.00355,000.00355,000.00-3.92%196,575
Aug 18, 2025377,500.00382,500.00369,000.00369,500.00369,500.00-2.38%206,509
Aug 14, 2025377,000.00381,000.00370,500.00378,500.00378,500.00-0.26%191,575
Aug 13, 2025362,500.00389,500.00362,000.00379,500.00379,500.006.60%620,405
Aug 12, 2025363,000.00372,000.00354,500.00356,000.00356,000.00-2.06%172,007
Aug 11, 2025365,000.00370,000.00356,500.00363,500.00363,500.00-0.41%178,982
Aug 8, 2025369,000.00370,000.00358,500.00365,000.00365,000.000.27%273,500
Aug 7, 2025351,000.00364,500.00350,500.00364,000.00364,000.004.00%259,675
Aug 6, 2025353,500.00359,000.00347,500.00350,000.00350,000.00-1.82%182,933
Aug 5, 2025340,500.00358,500.00340,500.00356,500.00356,500.005.63%370,231
Aug 4, 2025339,000.00341,000.00329,000.00337,500.00337,500.00-1.60%279,317
Aug 1, 2025361,500.00362,000.00335,000.00343,000.00343,000.00-4.46%403,291
Jul 31, 2025362,500.00370,000.00352,500.00359,000.00359,000.001.27%568,208
Jul 30, 2025352,500.00359,500.00349,000.00354,500.00354,500.002.46%234,878
Jul 29, 2025353,000.00354,500.00338,000.00346,000.00346,000.00-2.12%326,541
Jul 28, 2025368,500.00370,000.00353,000.00353,500.00353,500.00-0.14%536,688
Jul 25, 2025338,000.00354,000.00335,500.00354,000.00354,000.004.89%361,499
Jul 24, 2025337,000.00342,000.00335,500.00337,500.00337,500.000.90%235,518
Jul 23, 2025341,000.00341,500.00327,000.00334,500.00334,500.00-0.89%196,917
Jul 22, 2025341,500.00345,000.00331,000.00337,500.00337,500.00-1.03%198,054
Jul 21, 2025334,500.00341,500.00330,500.00341,000.00341,000.002.87%202,689
Jul 18, 2025332,500.00335,250.00326,000.00331,500.00331,500.00-0.15%139,184
Jul 17, 2025330,500.00333,000.00323,500.00332,000.00332,000.000.45%160,418
Jul 16, 2025327,500.00337,500.00323,250.00330,500.00330,500.000.76%190,477
Jul 15, 2025322,500.00329,500.00322,000.00328,000.00328,000.000.92%154,833
Jul 14, 2025317,000.00327,000.00317,000.00325,000.00325,000.001.25%158,487
Jul 11, 2025326,500.00330,500.00317,000.00321,000.00321,000.00-2.43%276,642