097230.KS - HJ Shipbuilding & Construction Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20233,740.003,740.003,680.003,705.003,705.0022,035
Jun 01, 20233,705.003,740.003,675.003,685.003,685.0017,798
May 31, 20233,765.003,860.003,695.003,695.003,695.0048,682
May 30, 20233,750.003,820.003,715.003,745.003,745.0036,788
May 26, 20233,825.003,870.003,710.003,715.003,715.0044,193
May 25, 20233,945.003,945.003,785.003,830.003,830.0041,530
May 24, 20233,845.003,975.003,790.003,885.003,885.0081,811
May 23, 20233,810.003,850.003,785.003,845.003,845.0048,453
May 22, 20233,740.003,825.003,695.003,810.003,810.0041,086
May 19, 20233,725.003,775.003,695.003,745.003,745.0039,974
May 18, 20233,755.003,755.003,680.003,710.003,710.0061,099
May 17, 20233,720.003,730.003,650.003,730.003,730.0037,476
May 16, 20233,715.003,735.003,650.003,700.003,700.0034,763
May 15, 20233,695.003,770.003,645.003,725.003,725.0026,274
May 12, 20233,770.003,770.003,685.003,685.003,685.0077,548
May 11, 20233,790.003,790.003,735.003,770.003,770.0021,353
May 10, 20233,895.003,895.003,730.003,755.003,755.0030,972
May 09, 20233,720.003,875.003,630.003,780.003,780.0054,793
May 08, 20233,730.003,745.003,705.003,745.003,745.0023,654
May 04, 20233,710.003,770.003,705.003,705.003,705.0029,207
May 03, 20233,775.003,810.003,740.003,765.003,765.0029,151
May 02, 20233,650.003,750.003,645.003,750.003,750.0032,654
Apr 28, 20233,750.003,810.003,595.003,635.003,635.0096,464
Apr 27, 20233,815.003,850.003,710.003,745.003,745.0085,154
Apr 26, 20233,750.003,905.003,730.003,850.003,850.0039,701
Apr 25, 20233,850.003,890.003,745.003,785.003,785.0049,703
Apr 24, 20233,935.003,940.003,780.003,810.003,810.0038,841
Apr 21, 20234,080.004,140.003,755.003,905.003,905.0079,084
Apr 20, 20233,965.004,245.003,960.004,080.004,080.00203,642
Apr 19, 20233,750.004,085.003,745.003,965.003,965.00174,337
Apr 18, 20233,900.003,900.003,745.003,750.003,750.0047,975
Apr 17, 20233,580.003,810.003,525.003,800.003,800.00113,090
Apr 14, 20233,510.003,540.003,510.003,525.003,525.0064,541
Apr 13, 20233,475.003,605.003,440.003,510.003,510.0052,942
Apr 12, 20233,495.003,540.003,460.003,465.003,465.0093,135
Apr 11, 20233,425.003,495.003,425.003,495.003,495.0039,071
Apr 10, 20233,640.003,645.003,455.003,455.003,455.0060,706
Apr 07, 20233,640.003,685.003,555.003,630.003,630.0039,207
Apr 06, 20233,690.003,715.003,625.003,640.003,640.0044,357
Apr 05, 20233,640.003,730.003,605.003,705.003,705.0052,691
Apr 04, 20233,590.003,660.003,560.003,640.003,640.0029,747
Apr 03, 20233,640.003,655.003,545.003,590.003,590.0042,554
Mar 31, 20233,610.003,700.003,520.003,640.003,640.0073,584
Mar 30, 20233,470.003,635.003,450.003,625.003,625.0052,973
Mar 29, 20233,450.003,545.003,415.003,485.003,485.0033,904
Mar 28, 20233,370.003,480.003,360.003,450.003,450.0033,183
Mar 27, 20233,385.003,425.003,360.003,375.003,375.0016,385
Mar 24, 20233,335.003,405.003,330.003,385.003,385.0040,157
Mar 23, 20233,340.003,380.003,290.003,330.003,330.0040,446
Mar 22, 20233,375.003,380.003,330.003,340.003,340.0043,859
Mar 21, 20233,400.003,415.003,340.003,375.003,375.0037,958
Mar 20, 20233,380.003,425.003,320.003,370.003,370.0047,783
Mar 17, 20233,620.003,625.003,360.003,360.003,360.00237,841
Mar 16, 20233,660.003,720.003,580.003,610.003,610.0046,669
Mar 15, 20233,700.003,770.003,655.003,770.003,770.0020,968
Mar 14, 20233,720.003,745.003,625.003,650.003,650.0069,238
Mar 13, 20233,820.003,830.003,670.003,795.003,795.0032,412
Mar 10, 20233,845.003,865.003,810.003,820.003,820.0011,954
Mar 09, 20233,870.003,955.003,820.003,860.003,860.0031,874
Mar 08, 20233,860.003,910.003,830.003,830.003,830.0043,634
Mar 07, 20233,910.003,930.003,870.003,890.003,890.0020,597
Mar 06, 20233,910.003,920.003,870.003,910.003,910.0026,280
Mar 03, 20233,930.003,935.003,890.003,910.003,910.008,819
Mar 02, 20233,910.003,945.003,875.003,925.003,925.0030,853
Feb 28, 20233,935.003,935.003,860.003,890.003,890.0033,046
Feb 27, 20234,020.004,020.003,900.003,910.003,910.0048,521
Feb 24, 20234,045.004,055.003,965.004,020.004,020.0058,608
Feb 23, 20234,070.004,070.004,000.004,045.004,045.0032,345
Feb 22, 20234,100.004,165.004,040.004,070.004,070.00593
Feb 21, 20234,060.004,225.004,015.004,140.004,140.0021
Feb 20, 20234,070.004,145.003,885.004,040.004,040.00105
Feb 17, 20234,005.004,090.003,985.004,025.004,025.0041,130
Feb 16, 20234,060.004,085.003,990.004,005.004,005.0043,342
Feb 15, 20234,135.004,165.004,000.004,000.004,000.0075,345
Feb 14, 20234,015.004,150.004,005.004,015.004,015.0069,936
Feb 13, 20234,060.004,080.003,955.004,010.004,010.00326
Feb 10, 20234,095.004,095.004,005.004,070.004,070.0011
Feb 09, 20234,045.004,095.004,035.004,095.004,095.0032,582
Feb 08, 20234,060.004,075.004,005.004,045.004,045.0028,540
Feb 07, 20234,090.004,100.004,025.004,040.004,040.00300
Feb 06, 20234,100.004,115.004,005.004,120.004,120.0054,391
Feb 03, 20234,005.004,095.003,950.004,055.004,055.0093,253
Feb 02, 20233,910.004,050.003,905.004,030.004,030.00943
Feb 01, 20234,025.004,025.003,835.003,905.003,905.0033
Jan 31, 20233,805.004,050.003,790.003,950.003,950.0022
Jan 30, 20233,830.003,865.003,815.003,820.003,820.0030,075
Jan 27, 20233,790.003,885.003,785.003,845.003,845.0036,066
Jan 26, 20233,815.003,815.003,765.003,790.003,790.0026,945
Jan 25, 20233,965.003,980.003,745.003,775.003,775.001,202
Jan 20, 20233,800.003,830.003,780.003,800.003,800.0016,843
Jan 19, 20233,845.003,910.003,800.003,800.003,800.0041,922
Jan 18, 20233,930.003,950.003,840.003,845.003,845.0061,543
Jan 17, 20233,950.003,990.003,880.003,930.003,930.0041,954
Jan 16, 20233,945.003,980.003,920.003,940.003,940.0018,524
Jan 13, 20233,940.003,990.003,900.003,945.003,945.0042,037
Jan 12, 20234,000.004,070.003,940.003,940.003,940.0040,125
Jan 11, 20234,000.004,125.003,955.004,015.004,015.00153,793
Jan 10, 20233,885.003,955.003,880.003,930.003,930.0083,091
Jan 09, 20233,880.003,950.003,830.003,900.003,900.0060,441
Jan 06, 20233,820.003,880.003,745.003,880.003,880.0050,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...