HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea
· Delayed Price · Currency is KRW 21,750
-50 (-0.23%)
Last updated: Dec 5, 2025, 1:03 PM KST
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,800.00 | 22,150.00 | 21,000.00 | 22,100.00 | 22,100.00 | 1.38% | 1,057,991 |
| Dec 4, 2025 | 22,400.00 | 22,400.00 | 21,600.00 | 21,800.00 | 21,800.00 | -2.68% | 1,086,914 |
| Dec 3, 2025 | 23,700.00 | 23,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | -4.68% | 1,636,325 |
| Dec 2, 2025 | 21,500.00 | 23,500.00 | 21,400.00 | 23,500.00 | 23,500.00 | 9.56% | 2,808,779 |
| Dec 1, 2025 | 20,800.00 | 21,750.00 | 20,400.00 | 21,450.00 | 21,450.00 | 3.13% | 1,322,657 |
| Nov 28, 2025 | 20,800.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 0.48% | 722,669 |
| Nov 27, 2025 | 21,000.00 | 21,450.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.72% | 908,880 |
| Nov 26, 2025 | 20,250.00 | 21,050.00 | 20,000.00 | 20,850.00 | 20,850.00 | 2.96% | 885,467 |
| Nov 25, 2025 | 20,800.00 | 21,000.00 | 20,150.00 | 20,250.00 | 20,250.00 | -1.46% | 957,574 |
| Nov 24, 2025 | 20,350.00 | 20,900.00 | 19,650.00 | 20,550.00 | 20,550.00 | 2.24% | 1,391,650 |
| Nov 21, 2025 | 20,500.00 | 20,700.00 | 19,890.00 | 20,100.00 | 20,100.00 | -5.19% | 1,852,240 |
| Nov 20, 2025 | 21,600.00 | 21,900.00 | 20,750.00 | 21,200.00 | 21,200.00 | -0.70% | 2,146,438 |
| Nov 19, 2025 | 22,300.00 | 23,300.00 | 21,150.00 | 21,350.00 | 21,350.00 | -5.74% | 1,754,011 |
| Nov 18, 2025 | 24,000.00 | 24,700.00 | 22,400.00 | 22,650.00 | 22,650.00 | -6.21% | 2,142,402 |
| Nov 17, 2025 | 22,950.00 | 24,200.00 | 21,700.00 | 24,150.00 | 24,150.00 | 6.15% | 4,129,639 |
| Nov 14, 2025 | 21,100.00 | 23,500.00 | 20,850.00 | 22,750.00 | 22,750.00 | 4.36% | 5,763,037 |
| Nov 13, 2025 | 21,000.00 | 21,850.00 | 20,650.00 | 21,800.00 | 21,800.00 | 2.59% | 1,692,332 |
| Nov 12, 2025 | 20,950.00 | 21,900.00 | 20,500.00 | 21,250.00 | 21,250.00 | 1.43% | 2,752,901 |
| Nov 11, 2025 | 22,000.00 | 22,300.00 | 20,450.00 | 20,950.00 | 20,950.00 | -4.77% | 3,371,240 |
| Nov 10, 2025 | 22,000.00 | 22,375.00 | 20,550.00 | 22,000.00 | 22,000.00 | -2.00% | 3,604,715 |
| Nov 7, 2025 | 21,300.00 | 23,250.00 | 21,300.00 | 22,450.00 | 22,450.00 | -4.67% | 4,891,613 |
| Nov 6, 2025 | 25,650.00 | 26,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | -6.73% | 3,300,767 |
| Nov 5, 2025 | 26,050.00 | 26,050.00 | 24,350.00 | 25,250.00 | 25,250.00 | -4.90% | 2,836,228 |
| Nov 4, 2025 | 27,400.00 | 27,400.00 | 26,050.00 | 26,550.00 | 26,550.00 | -3.10% | 3,124,402 |
| Nov 3, 2025 | 28,100.00 | 28,800.00 | 27,100.00 | 27,400.00 | 27,400.00 | -2.49% | 4,040,864 |
| Oct 31, 2025 | 28,350.00 | 29,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | -3.27% | 3,146,115 |
| Oct 30, 2025 | 33,100.00 | 33,100.00 | 28,450.00 | 29,050.00 | 29,050.00 | -4.13% | 7,531,416 |
| Oct 29, 2025 | 30,050.00 | 31,500.00 | 28,650.00 | 30,300.00 | 30,300.00 | 1.34% | 8,180,437 |
| Oct 28, 2025 | 31,800.00 | 31,850.00 | 28,650.00 | 29,900.00 | 29,900.00 | -5.23% | 6,758,687 |
| Oct 27, 2025 | 29,050.00 | 33,050.00 | 29,000.00 | 31,550.00 | 31,550.00 | 11.48% | 19,069,060 |
| Oct 24, 2025 | 28,550.00 | 28,650.00 | 27,350.00 | 28,300.00 | 28,300.00 | -0.18% | 4,325,148 |
| Oct 23, 2025 | 27,000.00 | 29,500.00 | 26,600.00 | 28,350.00 | 28,350.00 | 2.90% | 10,634,040 |
| Oct 22, 2025 | 28,600.00 | 28,650.00 | 26,200.00 | 27,550.00 | 27,550.00 | -1.25% | 6,647,771 |
| Oct 21, 2025 | 25,800.00 | 28,700.00 | 25,800.00 | 27,900.00 | 27,900.00 | 8.35% | 14,137,560 |
| Oct 20, 2025 | 25,750.00 | 27,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.39% | 3,699,815 |
| Oct 17, 2025 | 27,100.00 | 27,750.00 | 25,100.00 | 25,650.00 | 25,650.00 | -1.91% | 5,454,071 |
| Oct 16, 2025 | 24,950.00 | 26,950.00 | 24,800.00 | 26,150.00 | 26,150.00 | 8.06% | 9,065,082 |
| Oct 15, 2025 | 24,100.00 | 24,500.00 | 23,350.00 | 24,200.00 | 24,200.00 | 1.04% | 3,079,107 |
| Oct 14, 2025 | 25,550.00 | 25,550.00 | 23,500.00 | 23,950.00 | 23,950.00 | -5.34% | 4,479,459 |
| Oct 13, 2025 | 24,800.00 | 26,700.00 | 24,750.00 | 25,300.00 | 25,300.00 | 0.40% | 5,101,501 |
| Oct 10, 2025 | 26,400.00 | 26,400.00 | 24,700.00 | 25,200.00 | 25,200.00 | -5.44% | 5,756,430 |
| Oct 2, 2025 | 27,600.00 | 27,850.00 | 26,100.00 | 26,650.00 | 26,650.00 | -3.44% | 4,154,249 |
| Oct 1, 2025 | 28,300.00 | 29,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | -1.43% | 4,986,246 |
| Sep 30, 2025 | 26,800.00 | 28,800.00 | 26,400.00 | 28,000.00 | 28,000.00 | 8.11% | 10,221,650 |
| Sep 29, 2025 | 24,900.00 | 26,850.00 | 24,900.00 | 25,900.00 | 25,900.00 | 1.17% | 5,993,598 |
| Sep 26, 2025 | 27,400.00 | 28,250.00 | 25,550.00 | 25,600.00 | 25,600.00 | -8.57% | 11,217,540 |
| Sep 25, 2025 | 29,800.00 | 29,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | -3.78% | 7,926,995 |
| Sep 24, 2025 | 28,400.00 | 29,850.00 | 27,050.00 | 29,100.00 | 29,100.00 | 2.28% | 6,616,037 |
| Sep 23, 2025 | 28,000.00 | 29,700.00 | 27,550.00 | 28,450.00 | 28,450.00 | -2.23% | 4,800,490 |
| Sep 22, 2025 | 29,600.00 | 30,600.00 | 28,075.00 | 29,100.00 | 29,100.00 | -0.17% | 8,267,908 |
| Sep 19, 2025 | 28,400.00 | 29,650.00 | 26,500.00 | 29,150.00 | 29,150.00 | 0.52% | 9,185,232 |
| Sep 18, 2025 | 31,800.00 | 31,900.00 | 28,550.00 | 29,000.00 | 29,000.00 | -8.37% | 7,952,912 |
| Sep 17, 2025 | 33,600.00 | 34,050.00 | 30,900.00 | 31,650.00 | 31,650.00 | -4.24% | 5,257,562 |
| Sep 16, 2025 | 33,200.00 | 33,750.00 | 32,400.00 | 33,050.00 | 33,050.00 | -0.30% | 6,473,380 |
| Sep 15, 2025 | 32,200.00 | 34,100.00 | 31,500.00 | 33,150.00 | 33,150.00 | 5.24% | 7,152,139 |
| Sep 12, 2025 | 32,700.00 | 33,375.00 | 31,100.00 | 31,500.00 | 31,500.00 | -5.55% | 6,558,523 |
| Sep 11, 2025 | 34,000.00 | 34,300.00 | 31,450.00 | 33,350.00 | 33,350.00 | 0.76% | 9,936,875 |
| Sep 10, 2025 | 26,350.00 | 34,350.00 | 26,300.00 | 33,100.00 | 33,100.00 | 21.47% | 35,651,920 |
| Sep 9, 2025 | 28,700.00 | 29,000.00 | 26,700.00 | 27,250.00 | 27,250.00 | -6.68% | 15,633,140 |
| Sep 8, 2025 | 27,950.00 | 30,300.00 | 27,650.00 | 29,200.00 | 29,200.00 | 5.80% | 18,617,380 |
| Sep 5, 2025 | 23,950.00 | 27,700.00 | 23,700.00 | 27,600.00 | 27,600.00 | 13.35% | 24,654,890 |
| Sep 4, 2025 | 23,800.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 4.06% | 17,706,920 |
| Sep 3, 2025 | 20,850.00 | 24,025.00 | 20,400.00 | 23,400.00 | 23,400.00 | 12.50% | 32,441,360 |
| Sep 2, 2025 | 21,650.00 | 25,100.00 | 20,250.00 | 20,800.00 | 20,800.00 | -2.12% | 32,716,310 |
| Sep 1, 2025 | 19,500.00 | 22,200.00 | 19,130.00 | 21,250.00 | 21,250.00 | 12.55% | 21,941,220 |
| Aug 29, 2025 | 16,000.00 | 19,470.00 | 15,810.00 | 18,880.00 | 18,880.00 | 21.81% | 17,386,500 |
| Aug 28, 2025 | 14,000.00 | 15,520.00 | 13,750.00 | 15,500.00 | 15,500.00 | 11.51% | 10,028,440 |
| Aug 27, 2025 | 13,950.00 | 14,040.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.72% | 2,322,736 |
| Aug 26, 2025 | 14,560.00 | 14,690.00 | 13,790.00 | 13,800.00 | 13,800.00 | -2.47% | 2,448,704 |
| Aug 25, 2025 | 14,290.00 | 14,460.00 | 13,410.00 | 14,150.00 | 14,150.00 | 1.14% | 2,524,916 |
| Aug 22, 2025 | 14,130.00 | 14,560.00 | 13,870.00 | 13,990.00 | 13,990.00 | -0.64% | 2,593,923 |
| Aug 21, 2025 | 13,470.00 | 14,330.00 | 13,130.00 | 14,080.00 | 14,080.00 | 4.53% | 4,022,025 |
| Aug 20, 2025 | 12,420.00 | 13,610.00 | 12,120.00 | 13,470.00 | 13,470.00 | 6.40% | 7,576,548 |
| Aug 19, 2025 | 14,310.00 | 14,310.00 | 12,370.00 | 12,660.00 | 12,660.00 | -11.78% | 6,930,340 |
| Aug 18, 2025 | 14,490.00 | 15,250.00 | 14,070.00 | 14,350.00 | 14,350.00 | -4.52% | 3,988,420 |
| Aug 14, 2025 | 15,620.00 | 15,630.00 | 14,500.00 | 15,030.00 | 15,030.00 | -3.84% | 5,983,977 |
| Aug 13, 2025 | 15,080.00 | 16,040.00 | 14,000.00 | 15,630.00 | 15,630.00 | 8.24% | 9,335,198 |
| Aug 12, 2025 | 15,450.00 | 15,610.00 | 13,980.00 | 14,440.00 | 14,440.00 | -3.02% | 2,932,901 |
| Aug 11, 2025 | 14,200.00 | 16,010.00 | 14,200.00 | 14,890.00 | 14,890.00 | 6.28% | 3,584,779 |
| Aug 8, 2025 | 13,700.00 | 14,010.00 | 13,130.00 | 14,010.00 | 14,010.00 | 2.26% | 2,870,404 |
| Aug 7, 2025 | 11,500.00 | 14,750.00 | 11,380.00 | 13,700.00 | 13,700.00 | 19.86% | 21,560,160 |
| Aug 6, 2025 | 10,170.00 | 12,100.00 | 10,070.00 | 11,430.00 | 11,430.00 | 9.48% | 10,576,290 |
| Aug 5, 2025 | 10,230.00 | 10,550.00 | 9,930.00 | 10,440.00 | 10,440.00 | 2.35% | 4,480,804 |
| Aug 4, 2025 | 9,110.00 | 10,950.00 | 8,920.00 | 10,200.00 | 10,200.00 | 16.97% | 15,969,390 |
| Aug 1, 2025 | 9,470.00 | 9,590.00 | 8,450.00 | 8,720.00 | 8,720.00 | -2.13% | 4,364,143 |
| Jul 31, 2025 | 9,060.00 | 9,200.00 | 8,600.00 | 8,910.00 | 8,910.00 | 1.83% | 2,516,801 |
| Jul 30, 2025 | 8,980.00 | 9,070.00 | 8,620.00 | 8,750.00 | 8,750.00 | -1.35% | 1,058,375 |
| Jul 29, 2025 | 9,110.00 | 9,120.00 | 8,620.00 | 8,870.00 | 8,870.00 | 0.11% | 1,543,530 |
| Jul 28, 2025 | 9,360.00 | 9,850.00 | 8,580.00 | 8,860.00 | 8,860.00 | 4.98% | 7,744,402 |
| Jul 25, 2025 | 8,120.00 | 8,550.00 | 7,880.00 | 8,440.00 | 8,440.00 | 5.76% | 2,008,210 |
| Jul 24, 2025 | 8,020.00 | 8,220.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.25% | 787,502 |
| Jul 23, 2025 | 8,080.00 | 8,130.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.84% | 814,514 |
| Jul 22, 2025 | 7,570.00 | 8,370.00 | 7,490.00 | 8,150.00 | 8,150.00 | 8.09% | 4,262,118 |
| Jul 21, 2025 | 7,420.00 | 7,610.00 | 7,360.00 | 7,540.00 | 7,540.00 | 2.45% | 481,794 |
| Jul 18, 2025 | 7,500.00 | 7,530.00 | 7,220.00 | 7,360.00 | 7,360.00 | -1.34% | 389,556 |
| Jul 17, 2025 | 7,650.00 | 7,670.00 | 7,370.00 | 7,460.00 | 7,460.00 | -2.23% | 481,900 |
| Jul 16, 2025 | 7,770.00 | 7,840.00 | 7,610.00 | 7,630.00 | 7,630.00 | -1.80% | 503,084 |
| Jul 15, 2025 | 7,800.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,770.00 | -0.64% | 440,715 |
| Jul 14, 2025 | 7,540.00 | 7,920.00 | 7,540.00 | 7,820.00 | 7,820.00 | 2.62% | 682,786 |
| Jul 11, 2025 | 7,770.00 | 7,770.00 | 7,510.00 | 7,620.00 | 7,620.00 | -1.04% | 583,646 |