KSE - Delayed Quote • KRW
HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540.KS)
At close: April 26 at 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 127,300.00 | 131,800.00 | 127,300.00 | 129,000.00 | 129,000.00 | 476,373 |
| Apr 25, 2024 | 129,800.00 | 130,700.00 | 126,300.00 | 127,300.00 | 127,300.00 | 348,090 |
| Apr 24, 2024 | 125,400.00 | 129,900.00 | 123,900.00 | 129,400.00 | 129,400.00 | 569,640 |
| Apr 23, 2024 | 119,100.00 | 128,200.00 | 118,800.00 | 125,300.00 | 125,300.00 | 577,236 |
| Apr 22, 2024 | 121,300.00 | 122,900.00 | 117,800.00 | 119,300.00 | 119,300.00 | 219,316 |
| Apr 19, 2024 | 118,300.00 | 121,000.00 | 115,600.00 | 119,300.00 | 119,300.00 | 269,638 |
| Apr 18, 2024 | 113,400.00 | 121,000.00 | 112,700.00 | 119,400.00 | 119,400.00 | 375,758 |
| Apr 17, 2024 | 112,300.00 | 114,200.00 | 111,800.00 | 112,300.00 | 112,300.00 | 156,746 |
| Apr 16, 2024 | 116,900.00 | 117,800.00 | 110,800.00 | 111,700.00 | 111,700.00 | 272,471 |
| Apr 15, 2024 | 116,900.00 | 119,300.00 | 114,700.00 | 118,100.00 | 118,100.00 | 143,881 |
| Apr 12, 2024 | 116,300.00 | 120,100.00 | 114,600.00 | 117,600.00 | 117,600.00 | 235,730 |
| Apr 11, 2024 | 116,900.00 | 118,400.00 | 114,100.00 | 116,300.00 | 116,300.00 | 273,342 |
| Apr 9, 2024 | 119,700.00 | 121,400.00 | 118,000.00 | 118,600.00 | 118,600.00 | 130,141 |
| Apr 8, 2024 | 119,100.00 | 119,200.00 | 116,700.00 | 118,500.00 | 118,500.00 | 162,229 |
| Apr 5, 2024 | 119,600.00 | 121,300.00 | 119,200.00 | 119,600.00 | 119,600.00 | 121,020 |
| Apr 4, 2024 | 121,300.00 | 121,800.00 | 118,500.00 | 121,000.00 | 121,000.00 | 211,694 |
| Apr 3, 2024 | 120,100.00 | 122,100.00 | 118,100.00 | 119,700.00 | 119,700.00 | 204,535 |
| Apr 2, 2024 | 118,700.00 | 121,500.00 | 117,300.00 | 119,800.00 | 119,800.00 | 162,613 |
| Apr 1, 2024 | 119,600.00 | 119,800.00 | 116,200.00 | 119,700.00 | 119,700.00 | 167,375 |
| Mar 29, 2024 | 120,300.00 | 121,800.00 | 117,200.00 | 118,400.00 | 118,400.00 | 199,548 |
| Mar 28, 2024 | 120,200.00 | 122,300.00 | 119,500.00 | 120,200.00 | 120,200.00 | 154,202 |
| Mar 27, 2024 | 123,000.00 | 123,300.00 | 119,100.00 | 120,200.00 | 120,200.00 | 333,316 |
| Mar 26, 2024 | 125,800.00 | 126,100.00 | 122,500.00 | 124,900.00 | 124,900.00 | 206,321 |
| Mar 25, 2024 | 125,900.00 | 126,300.00 | 123,100.00 | 124,400.00 | 124,400.00 | 138,608 |
| Mar 22, 2024 | 127,900.00 | 128,800.00 | 124,000.00 | 125,900.00 | 125,900.00 | 283,417 |
| Mar 21, 2024 | 129,000.00 | 129,000.00 | 126,100.00 | 127,900.00 | 127,900.00 | 208,546 |
| Mar 20, 2024 | 125,700.00 | 128,700.00 | 125,200.00 | 127,600.00 | 127,600.00 | 361,496 |
| Mar 19, 2024 | 125,400.00 | 125,500.00 | 122,700.00 | 124,500.00 | 124,500.00 | 218,550 |
| Mar 18, 2024 | 125,600.00 | 127,300.00 | 120,600.00 | 125,400.00 | 125,400.00 | 426,019 |
| Mar 15, 2024 | 121,000.00 | 127,800.00 | 120,900.00 | 123,800.00 | 123,800.00 | 851,885 |
| Mar 14, 2024 | 113,800.00 | 121,500.00 | 113,300.00 | 118,500.00 | 118,500.00 | 497,364 |
| Mar 13, 2024 | 114,500.00 | 115,200.00 | 112,000.00 | 112,900.00 | 112,900.00 | 127,504 |
| Mar 12, 2024 | 115,500.00 | 116,000.00 | 112,600.00 | 114,100.00 | 114,100.00 | 100,978 |
| Mar 11, 2024 | 111,000.00 | 116,200.00 | 111,000.00 | 114,100.00 | 114,100.00 | 132,433 |
| Mar 8, 2024 | 114,800.00 | 115,300.00 | 111,400.00 | 112,200.00 | 112,200.00 | 117,143 |
| Mar 7, 2024 | 112,700.00 | 115,700.00 | 111,900.00 | 113,500.00 | 113,500.00 | 142,547 |
| Mar 6, 2024 | 110,500.00 | 113,800.00 | 109,300.00 | 112,400.00 | 112,400.00 | 196,603 |
| Mar 5, 2024 | 108,000.00 | 111,900.00 | 108,000.00 | 110,200.00 | 110,200.00 | 207,160 |
| Mar 4, 2024 | 112,800.00 | 113,300.00 | 107,300.00 | 107,800.00 | 107,800.00 | 360,550 |
| Feb 29, 2024 | 114,500.00 | 115,200.00 | 111,800.00 | 111,900.00 | 111,900.00 | 311,650 |
| Feb 28, 2024 | 114,000.00 | 116,900.00 | 112,100.00 | 115,300.00 | 115,300.00 | 147,467 |
| Feb 27, 2024 | 112,300.00 | 116,100.00 | 110,600.00 | 113,800.00 | 113,800.00 | 246,776 |
| Feb 26, 2024 | 115,700.00 | 115,700.00 | 111,200.00 | 111,500.00 | 111,500.00 | 268,495 |
| Feb 23, 2024 | 117,000.00 | 117,200.00 | 115,000.00 | 115,000.00 | 115,000.00 | 130,685 |
| Feb 22, 2024 | 119,800.00 | 119,800.00 | 116,600.00 | 116,800.00 | 116,800.00 | 84,018 |
| Feb 21, 2024 | 117,200.00 | 119,900.00 | 116,300.00 | 118,800.00 | 118,800.00 | 159,230 |
| Feb 20, 2024 | 119,500.00 | 120,400.00 | 116,300.00 | 116,400.00 | 116,400.00 | 141,653 |
| Feb 19, 2024 | 120,000.00 | 120,300.00 | 118,100.00 | 119,500.00 | 119,500.00 | 96,418 |
| Feb 16, 2024 | 117,900.00 | 121,500.00 | 117,600.00 | 119,900.00 | 119,900.00 | 214,906 |
| Feb 15, 2024 | 115,600.00 | 116,700.00 | 114,500.00 | 115,800.00 | 115,800.00 | 120,694 |
| Feb 14, 2024 | 117,400.00 | 117,400.00 | 114,200.00 | 114,300.00 | 114,300.00 | 203,379 |
| Feb 13, 2024 | 122,700.00 | 123,200.00 | 118,000.00 | 118,500.00 | 118,500.00 | 218,838 |
| Feb 8, 2024 | 121,400.00 | 122,200.00 | 120,200.00 | 121,100.00 | 121,100.00 | 249,797 |
| Feb 7, 2024 | 121,700.00 | 122,600.00 | 119,600.00 | 121,400.00 | 121,400.00 | 152,311 |
| Feb 6, 2024 | 121,900.00 | 123,800.00 | 119,800.00 | 120,400.00 | 120,400.00 | 188,255 |
| Feb 5, 2024 | 119,100.00 | 123,500.00 | 116,900.00 | 123,000.00 | 123,000.00 | 302,387 |
| Feb 2, 2024 | 115,000.00 | 120,000.00 | 114,900.00 | 119,100.00 | 119,100.00 | 315,586 |
| Feb 1, 2024 | 112,500.00 | 115,900.00 | 112,000.00 | 114,700.00 | 114,700.00 | 160,045 |
| Jan 31, 2024 | 110,500.00 | 113,700.00 | 110,500.00 | 113,500.00 | 113,500.00 | 133,430 |
| Jan 30, 2024 | 114,500.00 | 116,000.00 | 111,000.00 | 111,700.00 | 111,700.00 | 139,768 |
| Jan 29, 2024 | 117,900.00 | 117,900.00 | 113,500.00 | 113,500.00 | 113,500.00 | 112,906 |
| Jan 26, 2024 | 115,900.00 | 118,300.00 | 115,200.00 | 116,500.00 | 116,500.00 | 129,745 |
| Jan 25, 2024 | 112,500.00 | 116,300.00 | 111,400.00 | 115,900.00 | 115,900.00 | 137,231 |
| Jan 24, 2024 | 113,600.00 | 114,100.00 | 109,700.00 | 111,400.00 | 111,400.00 | 92,316 |
| Jan 23, 2024 | 116,200.00 | 117,400.00 | 112,800.00 | 113,500.00 | 113,500.00 | 97,866 |
| Jan 22, 2024 | 116,500.00 | 116,600.00 | 112,000.00 | 114,600.00 | 114,600.00 | 155,499 |
| Jan 19, 2024 | 105,600.00 | 113,300.00 | 105,600.00 | 113,300.00 | 113,300.00 | 203,740 |
| Jan 18, 2024 | 105,100.00 | 106,700.00 | 104,600.00 | 105,100.00 | 105,100.00 | 109,282 |
| Jan 17, 2024 | 109,500.00 | 109,500.00 | 104,000.00 | 104,400.00 | 104,400.00 | 155,065 |
| Jan 16, 2024 | 112,100.00 | 112,700.00 | 109,200.00 | 109,300.00 | 109,300.00 | 71,109 |
| Jan 15, 2024 | 109,600.00 | 110,000.00 | 107,500.00 | 112,800.00 | 112,800.00 | 16,711 |
| Jan 12, 2024 | 108,300.00 | 110,200.00 | 108,200.00 | 109,100.00 | 109,100.00 | 79,617 |
| Jan 11, 2024 | 111,900.00 | 112,400.00 | 108,600.00 | 108,600.00 | 108,600.00 | 117,324 |
| Jan 10, 2024 | 111,200.00 | 112,400.00 | 109,700.00 | 110,900.00 | 110,900.00 | 77,820 |
| Jan 9, 2024 | 113,300.00 | 113,600.00 | 110,500.00 | 110,700.00 | 110,700.00 | 90,628 |
| Jan 8, 2024 | 111,400.00 | 113,300.00 | 110,600.00 | 111,900.00 | 111,900.00 | 109,330 |
| Jan 5, 2024 | 111,400.00 | 112,400.00 | 109,400.00 | 110,700.00 | 110,700.00 | 111,905 |
| Jan 4, 2024 | 112,500.00 | 113,800.00 | 111,800.00 | 112,000.00 | 112,000.00 | 113,999 |
| Jan 3, 2024 | 117,200.00 | 117,600.00 | 113,500.00 | 113,500.00 | 113,500.00 | 165,519 |
| Jan 2, 2024 | 120,000.00 | 120,400.00 | 117,600.00 | 118,500.00 | 118,500.00 | 108,237 |
| Dec 28, 2023 | 117,300.00 | 121,400.00 | 116,600.00 | 120,900.00 | 120,900.00 | 209,528 |
| Dec 27, 2023 | 113,700.00 | 117,000.00 | 113,300.00 | 116,800.00 | 116,800.00 | 144,746 |
| Dec 26, 2023 | 113,100.00 | 113,900.00 | 112,000.00 | 113,800.00 | 113,800.00 | 138,762 |
| Dec 22, 2023 | 111,200.00 | 113,100.00 | 110,400.00 | 112,000.00 | 112,000.00 | 132,220 |
| Dec 21, 2023 | 112,300.00 | 112,300.00 | 109,700.00 | 110,400.00 | 110,400.00 | 94,542 |
| Dec 20, 2023 | 112,500.00 | 113,700.00 | 112,000.00 | 112,700.00 | 112,700.00 | 135,732 |
| Dec 19, 2023 | 112,100.00 | 113,300.00 | 110,000.00 | 110,700.00 | 110,700.00 | 129,896 |
| Dec 18, 2023 | 114,200.00 | 114,300.00 | 111,800.00 | 112,100.00 | 112,100.00 | 114,032 |
| Dec 15, 2023 | 114,000.00 | 114,800.00 | 113,000.00 | 113,600.00 | 113,600.00 | 168,680 |
| Dec 14, 2023 | 112,800.00 | 113,900.00 | 110,900.00 | 113,900.00 | 113,900.00 | 287,602 |
| Dec 13, 2023 | 111,300.00 | 111,300.00 | 109,700.00 | 110,800.00 | 110,800.00 | 107,250 |
| Dec 12, 2023 | 108,800.00 | 112,600.00 | 107,800.00 | 112,100.00 | 112,100.00 | 191,370 |
| Dec 11, 2023 | 109,300.00 | 109,500.00 | 106,800.00 | 107,800.00 | 107,800.00 | 136,987 |
| Dec 8, 2023 | 110,200.00 | 110,500.00 | 108,600.00 | 109,400.00 | 109,400.00 | 108,426 |
| Dec 7, 2023 | 109,200.00 | 110,100.00 | 107,900.00 | 109,500.00 | 109,500.00 | 152,010 |
| Dec 6, 2023 | 113,500.00 | 113,900.00 | 110,100.00 | 110,200.00 | 110,200.00 | 198,755 |
| Dec 5, 2023 | 114,300.00 | 116,500.00 | 113,000.00 | 113,900.00 | 113,900.00 | 128,358 |
| Dec 4, 2023 | 112,700.00 | 115,400.00 | 111,500.00 | 114,500.00 | 114,500.00 | 176,365 |
| Dec 1, 2023 | 111,600.00 | 112,200.00 | 110,000.00 | 111,300.00 | 111,300.00 | 146,446 |
| Nov 30, 2023 | 107,000.00 | 111,700.00 | 106,200.00 | 111,700.00 | 111,700.00 | 244,425 |
| Nov 29, 2023 | 108,300.00 | 108,700.00 | 105,900.00 | 107,500.00 | 107,500.00 | 148,750 |
| Nov 28, 2023 | 106,900.00 | 109,100.00 | 105,800.00 | 108,000.00 | 108,000.00 | 199,417 |
| Nov 27, 2023 | 103,400.00 | 106,000.00 | 101,400.00 | 106,000.00 | 106,000.00 | 191,008 |
| Nov 24, 2023 | 102,600.00 | 102,900.00 | 100,900.00 | 102,000.00 | 102,000.00 | 120,349 |
| Nov 23, 2023 | 102,900.00 | 103,700.00 | 101,800.00 | 102,600.00 | 102,600.00 | 87,010 |
| Nov 22, 2023 | 101,000.00 | 104,200.00 | 100,200.00 | 103,000.00 | 103,000.00 | 171,973 |
| Nov 21, 2023 | 101,800.00 | 101,800.00 | 100,400.00 | 101,100.00 | 101,100.00 | 201,568 |
| Nov 20, 2023 | 98,300.00 | 101,800.00 | 97,900.00 | 100,900.00 | 100,900.00 | 205,312 |
| Nov 17, 2023 | 99,600.00 | 99,600.00 | 97,200.00 | 98,200.00 | 98,200.00 | 93,316 |
| Nov 16, 2023 | 98,800.00 | 99,100.00 | 96,600.00 | 99,100.00 | 99,100.00 | 164,958 |
| Nov 15, 2023 | 97,200.00 | 99,800.00 | 96,600.00 | 99,400.00 | 99,400.00 | 259,351 |
| Nov 14, 2023 | 97,900.00 | 98,000.00 | 94,000.00 | 95,300.00 | 95,300.00 | 227,430 |
| Nov 13, 2023 | 98,200.00 | 99,800.00 | 94,800.00 | 95,700.00 | 95,700.00 | 178,365 |
| Nov 10, 2023 | 97,000.00 | 97,500.00 | 95,400.00 | 97,100.00 | 97,100.00 | 137,043 |
| Nov 9, 2023 | 98,600.00 | 99,500.00 | 97,400.00 | 98,000.00 | 98,000.00 | 186,587 |
| Nov 8, 2023 | 103,000.00 | 103,600.00 | 98,500.00 | 98,600.00 | 98,600.00 | 181,785 |
| Nov 7, 2023 | 101,000.00 | 102,300.00 | 98,000.00 | 101,600.00 | 101,600.00 | 344,237 |
| Nov 6, 2023 | 98,100.00 | 102,600.00 | 96,200.00 | 102,600.00 | 102,600.00 | 884,626 |
| Nov 3, 2023 | 93,800.00 | 96,600.00 | 93,500.00 | 96,300.00 | 96,300.00 | 168,857 |
| Nov 2, 2023 | 93,000.00 | 94,400.00 | 91,800.00 | 93,300.00 | 93,300.00 | 196,525 |
| Nov 1, 2023 | 90,300.00 | 92,000.00 | 90,200.00 | 92,000.00 | 92,000.00 | 134,760 |
| Oct 31, 2023 | 94,200.00 | 94,200.00 | 89,000.00 | 90,300.00 | 90,300.00 | 276,197 |
| Oct 30, 2023 | 94,200.00 | 95,600.00 | 91,500.00 | 93,300.00 | 93,300.00 | 225,336 |
| Oct 27, 2023 | 97,500.00 | 99,400.00 | 94,500.00 | 94,700.00 | 94,700.00 | 215,722 |
| Oct 26, 2023 | 99,200.00 | 100,400.00 | 94,000.00 | 96,900.00 | 96,900.00 | 269,305 |
| Oct 25, 2023 | 97,300.00 | 100,700.00 | 96,600.00 | 99,400.00 | 99,400.00 | 166,640 |
| Oct 24, 2023 | 97,600.00 | 97,600.00 | 94,000.00 | 96,300.00 | 96,300.00 | 139,996 |
| Oct 23, 2023 | 96,800.00 | 99,700.00 | 96,000.00 | 96,300.00 | 96,300.00 | 133,819 |
| Oct 20, 2023 | 97,100.00 | 98,200.00 | 95,800.00 | 96,800.00 | 96,800.00 | 166,988 |
| Oct 19, 2023 | 99,500.00 | 100,600.00 | 97,700.00 | 98,300.00 | 98,300.00 | 207,699 |
| Oct 18, 2023 | 101,300.00 | 101,800.00 | 100,200.00 | 100,600.00 | 100,600.00 | 104,753 |
| Oct 17, 2023 | 101,600.00 | 104,000.00 | 100,800.00 | 101,100.00 | 101,100.00 | 147,389 |
| Oct 16, 2023 | 99,800.00 | 102,000.00 | 99,600.00 | 100,600.00 | 100,600.00 | 194,496 |
| Oct 13, 2023 | 101,300.00 | 101,500.00 | 98,800.00 | 99,900.00 | 99,900.00 | 232,961 |
| Oct 12, 2023 | 105,800.00 | 105,800.00 | 101,700.00 | 102,500.00 | 102,500.00 | 236,624 |
| Oct 11, 2023 | 103,400.00 | 105,600.00 | 102,400.00 | 104,800.00 | 104,800.00 | 188,884 |
| Oct 10, 2023 | 102,700.00 | 104,500.00 | 100,600.00 | 101,400.00 | 101,400.00 | 221,103 |
| Oct 6, 2023 | 103,100.00 | 103,900.00 | 100,300.00 | 100,700.00 | 100,700.00 | 203,652 |
| Oct 5, 2023 | 106,500.00 | 106,700.00 | 102,500.00 | 103,000.00 | 103,000.00 | 241,948 |
| Oct 4, 2023 | 112,000.00 | 112,000.00 | 104,500.00 | 104,800.00 | 104,800.00 | 390,191 |
| Sep 27, 2023 | 114,000.00 | 115,500.00 | 110,800.00 | 111,000.00 | 111,000.00 | 273,590 |
| Sep 26, 2023 | 116,000.00 | 117,400.00 | 114,200.00 | 114,500.00 | 114,500.00 | 183,962 |
| Sep 25, 2023 | 115,800.00 | 117,500.00 | 114,900.00 | 116,300.00 | 116,300.00 | 251,911 |
| Sep 22, 2023 | 115,900.00 | 117,300.00 | 114,200.00 | 115,800.00 | 115,800.00 | 141,232 |
| Sep 21, 2023 | 119,000.00 | 119,800.00 | 117,400.00 | 118,000.00 | 118,000.00 | 128,954 |
| Sep 20, 2023 | 120,600.00 | 120,800.00 | 118,800.00 | 120,000.00 | 120,000.00 | 95,887 |
| Sep 19, 2023 | 120,500.00 | 124,000.00 | 120,100.00 | 120,600.00 | 120,600.00 | 133,641 |
| Sep 18, 2023 | 122,300.00 | 123,300.00 | 120,700.00 | 121,000.00 | 121,000.00 | 119,063 |
| Sep 15, 2023 | 120,000.00 | 123,200.00 | 119,300.00 | 122,400.00 | 122,400.00 | 224,664 |
| Sep 14, 2023 | 120,000.00 | 120,200.00 | 117,600.00 | 120,000.00 | 120,000.00 | 173,492 |
| Sep 13, 2023 | 119,300.00 | 120,400.00 | 118,500.00 | 119,300.00 | 119,300.00 | 85,224 |
| Sep 12, 2023 | 121,100.00 | 121,200.00 | 118,700.00 | 119,300.00 | 119,300.00 | 100,577 |
| Sep 11, 2023 | 118,800.00 | 121,500.00 | 117,600.00 | 120,800.00 | 120,800.00 | 138,520 |
| Sep 8, 2023 | 120,000.00 | 120,000.00 | 117,900.00 | 118,800.00 | 118,800.00 | 113,539 |
| Sep 7, 2023 | 118,900.00 | 119,500.00 | 118,100.00 | 119,000.00 | 119,000.00 | 121,446 |
| Sep 6, 2023 | 120,100.00 | 122,400.00 | 119,300.00 | 119,700.00 | 119,700.00 | 139,256 |
| Sep 5, 2023 | 121,400.00 | 122,800.00 | 119,400.00 | 120,100.00 | 120,100.00 | 104,966 |
| Sep 4, 2023 | 120,100.00 | 123,200.00 | 120,000.00 | 122,000.00 | 122,000.00 | 157,295 |
| Sep 1, 2023 | 123,000.00 | 124,500.00 | 120,600.00 | 120,800.00 | 120,800.00 | 225,595 |
| Aug 31, 2023 | 123,000.00 | 124,000.00 | 122,300.00 | 123,700.00 | 123,700.00 | 251,533 |
| Aug 30, 2023 | 123,900.00 | 124,300.00 | 122,200.00 | 123,000.00 | 123,000.00 | 167,015 |
| Aug 29, 2023 | 122,000.00 | 124,500.00 | 120,800.00 | 123,400.00 | 123,400.00 | 299,356 |
| Aug 28, 2023 | 113,100.00 | 120,400.00 | 113,100.00 | 120,400.00 | 120,400.00 | 271,082 |
| Aug 25, 2023 | 112,200.00 | 113,000.00 | 111,300.00 | 111,800.00 | 111,800.00 | 127,186 |
| Aug 24, 2023 | 113,300.00 | 113,600.00 | 111,400.00 | 113,300.00 | 113,300.00 | 122,565 |
| Aug 23, 2023 | 112,100.00 | 114,600.00 | 112,100.00 | 113,300.00 | 113,300.00 | 127,061 |
| Aug 22, 2023 | 113,400.00 | 113,700.00 | 112,300.00 | 113,000.00 | 113,000.00 | 162,385 |
| Aug 21, 2023 | 114,000.00 | 115,300.00 | 112,700.00 | 113,000.00 | 113,000.00 | 143,644 |
| Aug 18, 2023 | 111,600.00 | 114,900.00 | 110,700.00 | 114,000.00 | 114,000.00 | 283,664 |
| Aug 17, 2023 | 112,000.00 | 113,400.00 | 110,200.00 | 112,700.00 | 112,700.00 | 321,293 |
| Aug 16, 2023 | 114,800.00 | 116,500.00 | 113,700.00 | 114,000.00 | 114,000.00 | 218,272 |
| Aug 14, 2023 | 118,600.00 | 118,900.00 | 114,700.00 | 116,500.00 | 116,500.00 | 346,992 |
| Aug 11, 2023 | 118,400.00 | 119,900.00 | 117,100.00 | 118,600.00 | 118,600.00 | 186,084 |
| Aug 10, 2023 | 121,100.00 | 122,900.00 | 118,200.00 | 119,400.00 | 119,400.00 | 272,214 |
| Aug 9, 2023 | 123,300.00 | 123,500.00 | 121,300.00 | 122,300.00 | 122,300.00 | 161,165 |
| Aug 8, 2023 | 121,100.00 | 123,900.00 | 120,900.00 | 122,900.00 | 122,900.00 | 219,655 |
| Aug 7, 2023 | 120,100.00 | 122,300.00 | 119,100.00 | 120,600.00 | 120,600.00 | 184,248 |
| Aug 4, 2023 | 120,500.00 | 123,400.00 | 119,400.00 | 121,500.00 | 121,500.00 | 217,963 |
| Aug 3, 2023 | 121,900.00 | 121,900.00 | 117,800.00 | 120,000.00 | 120,000.00 | 343,483 |
| Aug 2, 2023 | 123,000.00 | 125,200.00 | 121,600.00 | 122,300.00 | 122,300.00 | 276,933 |
| Aug 1, 2023 | 124,000.00 | 125,200.00 | 121,700.00 | 124,500.00 | 124,500.00 | 289,909 |
| Jul 31, 2023 | 124,400.00 | 125,500.00 | 121,900.00 | 123,300.00 | 123,300.00 | 379,044 |
| Jul 28, 2023 | 118,600.00 | 125,000.00 | 117,400.00 | 123,700.00 | 123,700.00 | 462,187 |
| Jul 27, 2023 | 126,800.00 | 129,200.00 | 117,400.00 | 118,500.00 | 118,500.00 | 844,642 |
| Jul 26, 2023 | 128,000.00 | 128,000.00 | 124,000.00 | 125,900.00 | 125,900.00 | 514,899 |
| Jul 25, 2023 | 126,400.00 | 128,500.00 | 125,900.00 | 127,200.00 | 127,200.00 | 300,996 |
| Jul 24, 2023 | 125,500.00 | 127,500.00 | 124,100.00 | 126,400.00 | 126,400.00 | 367,792 |
| Jul 21, 2023 | 125,200.00 | 126,600.00 | 123,500.00 | 125,500.00 | 125,500.00 | 297,536 |
| Jul 20, 2023 | 127,000.00 | 128,000.00 | 124,200.00 | 125,200.00 | 125,200.00 | 328,954 |
| Jul 19, 2023 | 124,700.00 | 128,000.00 | 124,200.00 | 126,500.00 | 126,500.00 | 266,923 |
| Jul 18, 2023 | 126,800.00 | 127,300.00 | 123,700.00 | 124,800.00 | 124,800.00 | 423,812 |
| Jul 17, 2023 | 128,200.00 | 130,000.00 | 126,300.00 | 128,000.00 | 128,000.00 | 386,865 |
| Jul 14, 2023 | 128,500.00 | 129,400.00 | 127,000.00 | 129,400.00 | 129,400.00 | 300,360 |
| Jul 13, 2023 | 127,900.00 | 129,200.00 | 125,700.00 | 129,000.00 | 129,000.00 | 339,359 |
| Jul 12, 2023 | 124,500.00 | 128,500.00 | 124,500.00 | 128,000.00 | 128,000.00 | 566,480 |
| Jul 11, 2023 | 122,500.00 | 124,000.00 | 121,300.00 | 124,000.00 | 124,000.00 | 361,133 |
| Jul 10, 2023 | 120,300.00 | 123,900.00 | 119,400.00 | 121,700.00 | 121,700.00 | 326,325 |
| Jul 7, 2023 | 119,800.00 | 122,500.00 | 118,200.00 | 120,400.00 | 120,400.00 | 273,217 |
| Jul 6, 2023 | 121,800.00 | 122,200.00 | 119,500.00 | 120,300.00 | 120,300.00 | 259,776 |
| Jul 5, 2023 | 119,000.00 | 124,400.00 | 118,000.00 | 121,500.00 | 121,500.00 | 490,806 |
| Jul 4, 2023 | 116,200.00 | 119,800.00 | 115,300.00 | 118,900.00 | 118,900.00 | 323,915 |
| Jul 3, 2023 | 118,000.00 | 118,000.00 | 114,000.00 | 116,100.00 | 116,100.00 | 296,120 |
| Jun 30, 2023 | 114,500.00 | 117,700.00 | 111,700.00 | 116,500.00 | 116,500.00 | 316,229 |
| Jun 29, 2023 | 115,000.00 | 116,400.00 | 113,800.00 | 114,500.00 | 114,500.00 | 332,545 |
| Jun 28, 2023 | 120,300.00 | 120,400.00 | 114,800.00 | 115,300.00 | 115,300.00 | 389,332 |
| Jun 27, 2023 | 117,000.00 | 120,700.00 | 116,600.00 | 120,100.00 | 120,100.00 | 345,592 |
| Jun 26, 2023 | 115,900.00 | 118,600.00 | 115,400.00 | 116,900.00 | 116,900.00 | 222,990 |
| Jun 23, 2023 | 116,600.00 | 118,300.00 | 114,600.00 | 115,900.00 | 115,900.00 | 299,427 |
| Jun 22, 2023 | 120,700.00 | 120,800.00 | 115,700.00 | 117,500.00 | 117,500.00 | 542,722 |
| Jun 21, 2023 | 118,700.00 | 121,900.00 | 117,800.00 | 120,600.00 | 120,600.00 | 776,445 |
| Jun 20, 2023 | 115,800.00 | 118,900.00 | 115,300.00 | 117,300.00 | 117,300.00 | 491,340 |
| Jun 19, 2023 | 114,100.00 | 117,100.00 | 114,100.00 | 115,000.00 | 115,000.00 | 447,683 |
| Jun 16, 2023 | 109,700.00 | 114,500.00 | 109,000.00 | 114,000.00 | 114,000.00 | 612,719 |
| Jun 15, 2023 | 107,000.00 | 109,100.00 | 106,500.00 | 108,700.00 | 108,700.00 | 348,178 |
| Jun 14, 2023 | 104,500.00 | 107,500.00 | 104,200.00 | 106,100.00 | 106,100.00 | 240,440 |
| Jun 13, 2023 | 105,500.00 | 105,700.00 | 104,100.00 | 104,500.00 | 104,500.00 | 166,291 |
| Jun 12, 2023 | 104,400.00 | 106,200.00 | 103,000.00 | 105,600.00 | 105,600.00 | 241,163 |
| Jun 9, 2023 | 105,000.00 | 105,100.00 | 102,300.00 | 103,700.00 | 103,700.00 | 226,005 |
| Jun 8, 2023 | 104,500.00 | 105,700.00 | 103,200.00 | 105,000.00 | 105,000.00 | 365,017 |
| Jun 7, 2023 | 104,800.00 | 104,900.00 | 102,500.00 | 104,400.00 | 104,400.00 | 287,920 |
| Jun 5, 2023 | 99,200.00 | 103,800.00 | 99,200.00 | 103,800.00 | 103,800.00 | 510,730 |
| Jun 2, 2023 | 97,100.00 | 98,900.00 | 97,100.00 | 98,800.00 | 98,800.00 | 213,743 |
| Jun 1, 2023 | 97,100.00 | 98,600.00 | 96,300.00 | 97,000.00 | 97,000.00 | 192,210 |
| May 31, 2023 | 97,000.00 | 98,300.00 | 96,200.00 | 96,200.00 | 96,200.00 | 253,690 |
| May 30, 2023 | 97,900.00 | 99,500.00 | 96,100.00 | 96,900.00 | 96,900.00 | 245,512 |
| May 26, 2023 | 97,000.00 | 97,800.00 | 95,800.00 | 96,800.00 | 96,800.00 | 208,905 |
| May 25, 2023 | 98,200.00 | 99,900.00 | 96,200.00 | 97,400.00 | 97,400.00 | 251,158 |
| May 24, 2023 | 96,100.00 | 99,900.00 | 95,500.00 | 98,600.00 | 98,600.00 | 395,710 |
| May 23, 2023 | 96,500.00 | 97,100.00 | 95,600.00 | 96,400.00 | 96,400.00 | 308,545 |
| May 22, 2023 | 91,200.00 | 96,300.00 | 91,000.00 | 96,300.00 | 96,300.00 | 524,337 |
| May 19, 2023 | 90,000.00 | 91,100.00 | 89,500.00 | 90,500.00 | 90,500.00 | 260,396 |
| May 18, 2023 | 86,600.00 | 90,000.00 | 86,600.00 | 90,000.00 | 90,000.00 | 320,654 |
| May 17, 2023 | 86,300.00 | 87,900.00 | 86,300.00 | 86,900.00 | 86,900.00 | 98,419 |
| May 16, 2023 | 87,700.00 | 88,400.00 | 86,500.00 | 87,000.00 | 87,000.00 | 128,068 |
| May 15, 2023 | 85,500.00 | 89,800.00 | 85,400.00 | 87,800.00 | 87,800.00 | 223,076 |
| May 12, 2023 | 87,800.00 | 87,900.00 | 85,900.00 | 85,900.00 | 85,900.00 | 149,526 |
| May 11, 2023 | 88,200.00 | 89,200.00 | 87,300.00 | 88,100.00 | 88,100.00 | 236,745 |
| May 10, 2023 | 88,500.00 | 89,100.00 | 86,500.00 | 87,200.00 | 87,200.00 | 172,840 |
| May 9, 2023 | 84,100.00 | 89,400.00 | 83,700.00 | 88,400.00 | 88,400.00 | 468,774 |
| May 8, 2023 | 82,900.00 | 85,100.00 | 82,300.00 | 84,100.00 | 84,100.00 | 174,436 |
| May 4, 2023 | 83,200.00 | 84,600.00 | 81,900.00 | 82,600.00 | 82,600.00 | 158,741 |
| May 3, 2023 | 83,900.00 | 86,400.00 | 83,500.00 | 83,800.00 | 83,800.00 | 184,639 |
| May 2, 2023 | 84,600.00 | 85,000.00 | 82,600.00 | 83,800.00 | 83,800.00 | 206,006 |
| Apr 28, 2023 | 84,300.00 | 86,200.00 | 83,100.00 | 84,800.00 | 84,800.00 | 248,846 |
| Apr 27, 2023 | 86,400.00 | 86,400.00 | 83,200.00 | 84,100.00 | 84,100.00 | 296,115 |
| Apr 26, 2023 | 85,300.00 | 87,800.00 | 84,900.00 | 86,500.00 | 86,500.00 | 212,197 |
Related Tickers
042660.KS Hanwha Ocean Co., Ltd.
32,500.00
-0.31%
010140.KS Samsung Heavy Industries Co., Ltd.
9,850.00
+4.01%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
139,500.00
+8.98%
003570.KS Snt Dynamics Co.,Ltd.
16,950.00
+2.98%
012450.KS Hanwha Aerospace Co., Ltd.
235,000.00
-2.49%
047810.KS Korea Aerospace Industries, Ltd.
52,800.00
+0.57%
PKE Park Aerospace Corp.
14.76
+0.75%
ZENTEC.NS Zen Technologies Limited
1,016.80
-0.65%
ISSC Innovative Solutions and Support, Inc.
6.46
+0.78%
TGI Triumph Group, Inc.
13.66
+1.79%