HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea
· Delayed Price · Currency is KRW 23,600
+450 (1.94%)
Mar 9, 2026, 3:30 PM KST
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,900.00 | 23,750.00 | 21,600.00 | 23,600.00 | 23,600.00 | 1.94% | 1,392,490 |
| Mar 6, 2026 | 22,200.00 | 23,450.00 | 21,800.00 | 23,150.00 | 23,150.00 | 2.21% | 1,065,909 |
| Mar 5, 2026 | 21,950.00 | 23,200.00 | 21,450.00 | 22,650.00 | 22,650.00 | 17.11% | 1,639,357 |
| Mar 4, 2026 | 21,900.00 | 22,450.00 | 18,800.00 | 19,340.00 | 19,340.00 | -17.17% | 2,755,305 |
| Mar 3, 2026 | 25,300.00 | 26,450.00 | 23,300.00 | 23,350.00 | 23,350.00 | -7.71% | 2,983,536 |
| Feb 27, 2026 | 25,350.00 | 25,850.00 | 24,850.00 | 25,300.00 | 25,300.00 | 0.40% | 2,554,742 |
| Feb 26, 2026 | 25,900.00 | 25,900.00 | 24,950.00 | 25,200.00 | 25,200.00 | -2.33% | 1,201,151 |
| Feb 25, 2026 | 25,200.00 | 26,550.00 | 24,750.00 | 25,800.00 | 25,800.00 | 3.41% | 2,012,669 |
| Feb 24, 2026 | 25,500.00 | 25,500.00 | 24,500.00 | 24,950.00 | 24,950.00 | -2.54% | 1,207,477 |
| Feb 23, 2026 | 27,100.00 | 27,450.00 | 25,500.00 | 25,600.00 | 25,600.00 | -4.66% | 2,605,501 |
| Feb 20, 2026 | 25,800.00 | 27,500.00 | 25,100.00 | 26,850.00 | 26,850.00 | 5.29% | 5,338,008 |
| Feb 19, 2026 | 24,700.00 | 25,950.00 | 24,650.00 | 25,500.00 | 25,500.00 | 6.47% | 3,076,802 |
| Feb 13, 2026 | 23,500.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 0.42% | 888,299 |
| Feb 12, 2026 | 23,750.00 | 24,000.00 | 23,400.00 | 23,850.00 | 23,850.00 | 0.42% | 573,131 |
| Feb 11, 2026 | 23,750.00 | 24,200.00 | 23,300.00 | 23,750.00 | 23,750.00 | 0.64% | 508,919 |
| Feb 10, 2026 | 24,400.00 | 24,400.00 | 23,150.00 | 23,600.00 | 23,600.00 | -1.46% | 557,558 |
| Feb 9, 2026 | 24,000.00 | 24,250.00 | 23,550.00 | 23,950.00 | 23,950.00 | 2.57% | 491,542 |
| Feb 6, 2026 | 23,550.00 | 23,750.00 | 22,600.00 | 23,350.00 | 23,350.00 | -3.51% | 551,868 |
| Feb 5, 2026 | 24,750.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -2.81% | 563,229 |
| Feb 4, 2026 | 25,450.00 | 25,650.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 573,302 |
| Feb 3, 2026 | 24,600.00 | 25,100.00 | 24,150.00 | 25,000.00 | 25,000.00 | 3.73% | 591,451 |
| Feb 2, 2026 | 24,700.00 | 25,250.00 | 23,800.00 | 24,100.00 | 24,100.00 | -4.37% | 800,047 |
| Jan 30, 2026 | 25,850.00 | 26,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.95% | 920,912 |
| Jan 29, 2026 | 25,850.00 | 25,850.00 | 25,050.00 | 25,700.00 | 25,700.00 | -1.91% | 1,173,716 |
| Jan 28, 2026 | 27,350.00 | 27,350.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.85% | 2,051,350 |
| Jan 27, 2026 | 25,350.00 | 29,150.00 | 24,500.00 | 27,250.00 | 27,250.00 | 7.50% | 7,189,120 |
| Jan 26, 2026 | 23,800.00 | 26,150.00 | 23,050.00 | 25,350.00 | 25,350.00 | 6.74% | 2,993,065 |
| Jan 23, 2026 | 23,900.00 | 24,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | - | 983,865 |
| Jan 22, 2026 | 24,550.00 | 24,600.00 | 23,650.00 | 23,750.00 | 23,750.00 | -2.26% | 885,789 |
| Jan 21, 2026 | 24,500.00 | 24,700.00 | 23,950.00 | 24,300.00 | 24,300.00 | -3.76% | 1,016,668 |
| Jan 20, 2026 | 25,000.00 | 25,500.00 | 24,350.00 | 25,250.00 | 25,250.00 | -3.63% | 1,476,954 |
| Jan 19, 2026 | 27,050.00 | 27,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | -2.24% | 1,652,505 |
| Jan 16, 2026 | 27,000.00 | 28,200.00 | 25,750.00 | 26,800.00 | 26,800.00 | -0.56% | 3,092,447 |
| Jan 15, 2026 | 25,250.00 | 27,050.00 | 25,250.00 | 26,950.00 | 26,950.00 | 8.45% | 2,877,717 |
| Jan 14, 2026 | 25,700.00 | 25,700.00 | 24,700.00 | 24,850.00 | 24,850.00 | -4.61% | 1,211,801 |
| Jan 13, 2026 | 26,100.00 | 26,650.00 | 25,400.00 | 26,050.00 | 26,050.00 | 0.58% | 1,082,136 |
| Jan 12, 2026 | 26,000.00 | 26,600.00 | 25,250.00 | 25,900.00 | 25,900.00 | -1.33% | 2,010,688 |
| Jan 9, 2026 | 25,400.00 | 26,300.00 | 24,450.00 | 26,250.00 | 26,250.00 | 6.49% | 2,518,248 |
| Jan 8, 2026 | 23,950.00 | 25,150.00 | 23,600.00 | 24,650.00 | 24,650.00 | 1.44% | 1,991,484 |
| Jan 7, 2026 | 22,950.00 | 25,200.00 | 22,500.00 | 24,300.00 | 24,300.00 | 10.20% | 4,135,010 |
| Jan 6, 2026 | 21,100.00 | 22,150.00 | 20,850.00 | 22,050.00 | 22,050.00 | 5.50% | 1,223,080 |
| Jan 5, 2026 | 20,800.00 | 21,550.00 | 20,550.00 | 20,900.00 | 20,900.00 | -1.88% | 786,016 |
| Jan 2, 2026 | 21,050.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 1.19% | 617,063 |
| Dec 30, 2025 | 21,600.00 | 21,650.00 | 20,850.00 | 21,050.00 | 21,050.00 | -2.55% | 833,825 |
| Dec 29, 2025 | 21,650.00 | 21,700.00 | 21,250.00 | 21,600.00 | 21,600.00 | -0.46% | 880,549 |
| Dec 26, 2025 | 22,200.00 | 22,200.00 | 21,250.00 | 21,700.00 | 21,700.00 | -2.25% | 1,210,671 |
| Dec 24, 2025 | 23,550.00 | 24,050.00 | 22,050.00 | 22,200.00 | 22,200.00 | -2.84% | 1,980,566 |
| Dec 23, 2025 | 22,300.00 | 23,400.00 | 22,100.00 | 22,850.00 | 22,850.00 | 5.54% | 3,790,281 |
| Dec 22, 2025 | 22,000.00 | 22,250.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.37% | 888,370 |
| Dec 19, 2025 | 22,100.00 | 22,200.00 | 21,450.00 | 21,950.00 | 21,950.00 | -0.23% | 891,342 |
| Dec 18, 2025 | 21,200.00 | 22,050.00 | 20,400.00 | 22,000.00 | 22,000.00 | 2.33% | 987,085 |
| Dec 17, 2025 | 22,550.00 | 22,600.00 | 21,250.00 | 21,500.00 | 21,500.00 | -3.59% | 1,199,774 |
| Dec 16, 2025 | 23,750.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -3.88% | 1,267,038 |
| Dec 15, 2025 | 24,000.00 | 24,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | -4.13% | 2,742,487 |
| Dec 12, 2025 | 22,400.00 | 24,400.00 | 22,400.00 | 24,200.00 | 24,200.00 | 9.75% | 4,171,272 |
| Dec 11, 2025 | 22,700.00 | 23,100.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.78% | 995,573 |
| Dec 10, 2025 | 22,700.00 | 22,850.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.10% | 730,731 |
| Dec 9, 2025 | 21,850.00 | 23,150.00 | 21,700.00 | 22,700.00 | 22,700.00 | 3.89% | 1,869,229 |
| Dec 8, 2025 | 22,500.00 | 22,750.00 | 21,700.00 | 21,850.00 | 21,850.00 | -1.13% | 897,069 |
| 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% | 1,100,044 |
| Dec 3, 2025 | 23,700.00 | 23,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | -4.68% | 1,659,284 |
| 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 |