HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea
· Delayed Price · Currency is KRW 472,000
+3,500 (0.75%)
Apr 29, 2026, 3:30 PM KST
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 467,000.00 | 477,000.00 | 459,000.00 | 469,000.00 | - | 0.11% | 123,078 |
| Apr 28, 2026 | 470,500.00 | 474,000.00 | 463,500.00 | 468,500.00 | 468,500.00 | -2.19% | 195,472 |
| Apr 27, 2026 | 482,000.00 | 486,000.00 | 474,500.00 | 479,000.00 | 479,000.00 | 0.63% | 218,379 |
| Apr 24, 2026 | 464,000.00 | 477,500.00 | 458,000.00 | 476,000.00 | 476,000.00 | 3.25% | 267,625 |
| Apr 23, 2026 | 462,000.00 | 464,000.00 | 445,000.00 | 461,000.00 | 461,000.00 | -0.43% | 334,941 |
| Apr 22, 2026 | 429,000.00 | 463,500.00 | 426,000.00 | 463,000.00 | 463,000.00 | 8.30% | 524,180 |
| Apr 21, 2026 | 413,500.00 | 430,000.00 | 412,500.00 | 427,500.00 | 427,500.00 | 3.51% | 221,491 |
| Apr 20, 2026 | 422,500.00 | 423,000.00 | 413,000.00 | 413,000.00 | 413,000.00 | -1.55% | 169,351 |
| Apr 17, 2026 | 411,500.00 | 422,000.00 | 402,500.00 | 419,500.00 | 419,500.00 | 2.82% | 195,956 |
| Apr 16, 2026 | 405,000.00 | 413,000.00 | 403,000.00 | 408,000.00 | 408,000.00 | 1.62% | 168,782 |
| Apr 15, 2026 | 402,000.00 | 412,000.00 | 400,500.00 | 401,500.00 | 401,500.00 | 1.26% | 188,366 |
| Apr 14, 2026 | 395,000.00 | 399,000.00 | 390,000.00 | 396,500.00 | 396,500.00 | 2.06% | 131,828 |
| Apr 13, 2026 | 385,000.00 | 395,000.00 | 383,500.00 | 388,500.00 | 388,500.00 | -1.40% | 175,397 |
| Apr 10, 2026 | 392,000.00 | 401,000.00 | 390,000.00 | 394,000.00 | 394,000.00 | 0.77% | 114,527 |
| Apr 9, 2026 | 392,500.00 | 396,000.00 | 389,500.00 | 391,000.00 | 391,000.00 | 0.39% | 193,950 |
| Apr 8, 2026 | 393,000.00 | 399,000.00 | 385,000.00 | 389,500.00 | 389,500.00 | 3.59% | 218,820 |
| Apr 7, 2026 | 372,000.00 | 387,000.00 | 371,000.00 | 376,000.00 | 376,000.00 | 1.21% | 129,529 |
| Apr 6, 2026 | 375,000.00 | 381,000.00 | 370,500.00 | 371,500.00 | 371,500.00 | -0.93% | 141,771 |
| Apr 3, 2026 | 355,000.00 | 383,500.00 | 355,000.00 | 375,000.00 | 375,000.00 | 6.99% | 267,498 |
| Apr 2, 2026 | 376,000.00 | 377,500.00 | 347,500.00 | 350,500.00 | 350,500.00 | -5.91% | 315,667 |
| Apr 1, 2026 | 368,500.00 | 378,500.00 | 351,000.00 | 372,500.00 | 372,500.00 | 8.28% | 354,564 |
| Mar 31, 2026 | 351,000.00 | 354,500.00 | 340,500.00 | 344,000.00 | 344,000.00 | -0.86% | 235,792 |
| Mar 30, 2026 | 350,000.00 | 352,500.00 | 340,500.00 | 347,000.00 | 347,000.00 | -5.45% | 278,783 |
| Mar 27, 2026 | 364,000.00 | 369,500.00 | 354,000.00 | 367,000.00 | 367,000.00 | -2.13% | 227,372 |
| Mar 26, 2026 | 390,000.00 | 390,500.00 | 373,500.00 | 375,000.00 | 375,000.00 | -2.60% | 171,517 |
| Mar 25, 2026 | 388,000.00 | 389,000.00 | 374,000.00 | 385,000.00 | 385,000.00 | 1.45% | 209,425 |
| Mar 24, 2026 | 380,000.00 | 385,000.00 | 365,500.00 | 379,500.00 | 379,500.00 | 3.69% | 224,853 |
| Mar 23, 2026 | 392,000.00 | 394,500.00 | 365,500.00 | 366,000.00 | 366,000.00 | -9.52% | 278,996 |
| Mar 20, 2026 | 416,000.00 | 422,500.00 | 404,000.00 | 404,500.00 | 404,500.00 | -2.18% | 271,901 |
| Mar 19, 2026 | 416,500.00 | 422,500.00 | 412,000.00 | 413,500.00 | 413,500.00 | -2.71% | 120,128 |
| Mar 18, 2026 | 421,000.00 | 434,500.00 | 419,500.00 | 425,000.00 | 425,000.00 | 1.19% | 175,008 |
| Mar 17, 2026 | 413,000.00 | 422,000.00 | 410,500.00 | 420,000.00 | 420,000.00 | 2.56% | 114,908 |
| Mar 16, 2026 | 413,500.00 | 421,000.00 | 404,000.00 | 409,500.00 | 409,500.00 | -1.56% | 123,247 |
| Mar 13, 2026 | 414,000.00 | 418,500.00 | 410,000.00 | 416,000.00 | 416,000.00 | -2.12% | 180,646 |
| Mar 12, 2026 | 416,000.00 | 432,000.00 | 413,000.00 | 425,000.00 | 425,000.00 | 1.19% | 229,434 |
| Mar 11, 2026 | 410,000.00 | 439,000.00 | 409,500.00 | 420,000.00 | 420,000.00 | 3.96% | 374,609 |
| Mar 10, 2026 | 405,500.00 | 411,500.00 | 390,000.00 | 404,000.00 | 404,000.00 | 1.00% | 244,474 |
| Mar 9, 2026 | 390,000.00 | 411,000.00 | 379,500.00 | 400,000.00 | 400,000.00 | -0.50% | 277,990 |
| Mar 6, 2026 | 395,500.00 | 415,500.00 | 395,000.00 | 402,000.00 | 402,000.00 | -1.23% | 296,184 |
| Mar 5, 2026 | 409,500.00 | 415,000.00 | 399,000.00 | 407,000.00 | 407,000.00 | 7.39% | 287,942 |
| Mar 4, 2026 | 414,500.00 | 423,500.00 | 374,000.00 | 379,000.00 | 379,000.00 | -14.16% | 556,756 |
| Mar 3, 2026 | 451,000.00 | 465,500.00 | 440,000.00 | 441,500.00 | 441,500.00 | -1.89% | 295,829 |
| Feb 27, 2026 | 452,500.00 | 457,000.00 | 445,000.00 | 450,000.00 | 450,000.00 | -0.44% | 346,778 |
| Feb 26, 2026 | 460,000.00 | 461,000.00 | 450,000.00 | 452,000.00 | 452,000.00 | -3.32% | 232,365 |
| Feb 25, 2026 | 458,000.00 | 473,000.00 | 456,000.00 | 467,500.00 | 458,400.00 | 2.19% | 292,537 |
| Feb 24, 2026 | 460,000.00 | 461,000.00 | 443,000.00 | 457,500.00 | 448,594.65 | -3.07% | 313,269 |
| Feb 23, 2026 | 453,000.00 | 474,000.00 | 447,500.00 | 472,000.00 | 462,812.41 | 4.42% | 384,448 |
| Feb 20, 2026 | 423,000.00 | 452,000.00 | 416,500.00 | 452,000.00 | 443,201.71 | 6.98% | 367,661 |
| Feb 19, 2026 | 404,000.00 | 422,500.00 | 404,000.00 | 422,500.00 | 414,275.94 | 6.29% | 275,641 |
| Feb 13, 2026 | 395,000.00 | 405,500.00 | 393,500.00 | 397,500.00 | 389,762.57 | 0.13% | 181,379 |
| Feb 12, 2026 | 392,000.00 | 402,500.00 | 391,000.00 | 397,000.00 | 389,272.30 | 1.79% | 231,984 |
| Feb 11, 2026 | 385,500.00 | 391,500.00 | 384,000.00 | 390,000.00 | 382,408.56 | 2.09% | 200,412 |
| Feb 10, 2026 | 394,000.00 | 397,000.00 | 378,000.00 | 382,000.00 | 374,564.28 | -2.05% | 422,004 |
| Feb 9, 2026 | 410,000.00 | 412,000.00 | 375,000.00 | 390,000.00 | 382,408.56 | -1.39% | 398,048 |
| Feb 6, 2026 | 403,000.00 | 403,500.00 | 384,000.00 | 395,500.00 | 387,801.50 | -3.30% | 266,977 |
| Feb 5, 2026 | 424,000.00 | 429,500.00 | 407,000.00 | 409,000.00 | 401,038.72 | -3.65% | 221,378 |
| Feb 4, 2026 | 425,000.00 | 430,000.00 | 414,000.00 | 424,500.00 | 416,237.01 | 1.68% | 164,182 |
| Feb 3, 2026 | 413,500.00 | 417,500.00 | 406,500.00 | 417,500.00 | 409,373.26 | 3.99% | 154,311 |
| Feb 2, 2026 | 414,500.00 | 424,000.00 | 395,500.00 | 401,500.00 | 393,684.71 | -2.90% | 224,516 |
| Jan 30, 2026 | 422,000.00 | 425,000.00 | 413,000.00 | 413,500.00 | 405,451.12 | -1.78% | 206,319 |
| Jan 29, 2026 | 420,000.00 | 422,000.00 | 410,000.00 | 421,000.00 | 412,805.13 | -0.36% | 276,565 |
| Jan 28, 2026 | 428,000.00 | 431,500.00 | 418,500.00 | 422,500.00 | 414,275.94 | -0.94% | 207,240 |
| Jan 27, 2026 | 430,000.00 | 430,500.00 | 414,000.00 | 426,500.00 | 418,198.07 | 0.59% | 172,467 |
| Jan 26, 2026 | 433,500.00 | 436,000.00 | 423,000.00 | 424,000.00 | 415,746.74 | -2.75% | 142,650 |
| Jan 23, 2026 | 428,000.00 | 436,500.00 | 426,500.00 | 436,000.00 | 427,513.16 | 2.71% | 266,054 |
| Jan 22, 2026 | 430,000.00 | 433,000.00 | 419,500.00 | 424,500.00 | 416,237.01 | -0.93% | 279,196 |
| Jan 21, 2026 | 440,000.00 | 440,000.00 | 425,000.00 | 428,500.00 | 420,159.14 | -3.27% | 203,782 |
| Jan 20, 2026 | 439,000.00 | 444,500.00 | 428,500.00 | 443,000.00 | 434,376.90 | -0.34% | 132,606 |
| Jan 19, 2026 | 442,500.00 | 447,500.00 | 437,000.00 | 444,500.00 | 435,847.70 | 1.37% | 189,587 |
| Jan 16, 2026 | 439,000.00 | 441,000.00 | 427,000.00 | 438,500.00 | 429,964.49 | -0.34% | 172,331 |
| Jan 15, 2026 | 432,500.00 | 440,000.00 | 426,500.00 | 440,000.00 | 431,435.29 | 2.92% | 231,895 |
| Jan 14, 2026 | 458,500.00 | 458,500.00 | 424,500.00 | 427,500.00 | 419,178.61 | -7.57% | 388,404 |
| Jan 13, 2026 | 452,000.00 | 463,000.00 | 449,000.00 | 462,500.00 | 453,497.33 | 2.66% | 283,454 |
| Jan 12, 2026 | 445,000.00 | 453,000.00 | 433,000.00 | 450,500.00 | 441,730.91 | 0.78% | 336,951 |
| Jan 9, 2026 | 426,500.00 | 447,000.00 | 422,500.00 | 447,000.00 | 438,299.04 | 5.30% | 425,836 |
| Jan 8, 2026 | 417,500.00 | 429,500.00 | 417,500.00 | 424,500.00 | 416,237.01 | 1.56% | 279,906 |
| Jan 7, 2026 | 412,000.00 | 423,000.00 | 408,500.00 | 418,000.00 | 409,863.53 | 0.97% | 251,207 |
| Jan 6, 2026 | 403,500.00 | 415,000.00 | 395,500.00 | 414,000.00 | 405,941.39 | 3.24% | 249,294 |
| Jan 5, 2026 | 385,000.00 | 402,500.00 | 385,000.00 | 401,000.00 | 393,194.44 | 1.91% | 299,340 |
| Jan 2, 2026 | 407,000.00 | 407,000.00 | 392,000.00 | 393,500.00 | 385,840.43 | -3.32% | 256,720 |
| Dec 30, 2025 | 406,000.00 | 408,000.00 | 404,000.00 | 407,000.00 | 399,077.65 | -0.85% | 123,304 |
| Dec 29, 2025 | 398,500.00 | 410,500.00 | 398,000.00 | 410,500.00 | 402,509.52 | 1.86% | 157,219 |
| Dec 26, 2025 | 415,000.00 | 417,500.00 | 401,500.00 | 403,000.00 | 395,155.51 | -3.13% | 155,267 |
| Dec 24, 2025 | 436,500.00 | 436,500.00 | 414,000.00 | 416,000.00 | 407,902.46 | -3.70% | 129,749 |
| Dec 23, 2025 | 423,000.00 | 432,000.00 | 417,000.00 | 432,000.00 | 423,591.02 | 3.23% | 158,783 |
| Dec 22, 2025 | 425,000.00 | 426,500.00 | 415,000.00 | 418,500.00 | 410,353.80 | -0.59% | 114,388 |
| Dec 19, 2025 | 414,000.00 | 426,000.00 | 412,000.00 | 421,000.00 | 412,805.13 | 2.93% | 210,232 |
| Dec 18, 2025 | 413,000.00 | 417,000.00 | 405,500.00 | 409,000.00 | 401,038.72 | -2.97% | 105,368 |
| Dec 17, 2025 | 424,000.00 | 428,500.00 | 416,000.00 | 421,500.00 | 413,295.40 | -0.24% | 118,319 |
| Dec 16, 2025 | 436,000.00 | 438,500.00 | 421,500.00 | 422,500.00 | 414,275.94 | -3.32% | 166,814 |
| Dec 15, 2025 | 444,000.00 | 444,500.00 | 436,500.00 | 437,000.00 | 428,493.69 | -2.78% | 118,489 |
| Dec 12, 2025 | 448,000.00 | 450,000.00 | 443,000.00 | 449,500.00 | 440,750.37 | 0.90% | 82,921 |
| Dec 11, 2025 | 448,500.00 | 452,500.00 | 441,000.00 | 445,500.00 | 436,828.24 | 0.79% | 220,704 |
| Dec 10, 2025 | 444,500.00 | 450,500.00 | 442,000.00 | 442,000.00 | 433,396.36 | -1.23% | 133,179 |
| Dec 9, 2025 | 437,000.00 | 451,500.00 | 433,000.00 | 447,500.00 | 438,789.30 | 1.94% | 241,943 |
| Dec 8, 2025 | 428,000.00 | 440,000.00 | 420,500.00 | 439,000.00 | 430,454.76 | 1.62% | 134,920 |
| Dec 5, 2025 | 418,500.00 | 432,000.00 | 416,000.00 | 432,000.00 | 423,591.02 | 3.10% | 115,395 |
| Dec 4, 2025 | 419,000.00 | 424,000.00 | 412,500.00 | 419,000.00 | 410,844.06 | -0.95% | 103,706 |
| Dec 3, 2025 | 415,000.00 | 425,000.00 | 413,500.00 | 423,000.00 | 414,766.20 | 2.42% | 122,347 |
| Dec 2, 2025 | 405,500.00 | 416,000.00 | 404,500.00 | 413,000.00 | 404,960.86 | 2.48% | 149,070 |