Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 4,520.00
-160.00 (-3.42%)
At close: Nov 21, 2025
KRX:003480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,630.00 | 4,640.00 | 4,505.00 | 4,520.00 | 4,520.00 | -3.42% | 96,210 |
| Nov 20, 2025 | 4,635.00 | 4,705.00 | 4,635.00 | 4,680.00 | 4,680.00 | 1.30% | 64,435 |
| Nov 19, 2025 | 4,655.00 | 4,720.00 | 4,590.00 | 4,620.00 | 4,620.00 | -1.28% | 54,492 |
| Nov 18, 2025 | 4,735.00 | 4,830.00 | 4,675.00 | 4,680.00 | 4,680.00 | -1.99% | 82,505 |
| Nov 17, 2025 | 4,835.00 | 4,835.00 | 4,750.00 | 4,775.00 | 4,775.00 | -0.10% | 53,339 |
| Nov 14, 2025 | 4,880.00 | 4,895.00 | 4,775.00 | 4,780.00 | 4,780.00 | -2.85% | 71,776 |
| Nov 13, 2025 | 4,945.00 | 4,950.00 | 4,870.00 | 4,920.00 | 4,920.00 | -0.51% | 73,231 |
| Nov 12, 2025 | 4,885.00 | 4,945.00 | 4,835.00 | 4,945.00 | 4,945.00 | 1.23% | 68,341 |
| Nov 11, 2025 | 4,895.00 | 4,975.00 | 4,805.00 | 4,885.00 | 4,885.00 | -0.20% | 117,484 |
| Nov 10, 2025 | 4,640.00 | 4,925.00 | 4,640.00 | 4,895.00 | 4,895.00 | 4.71% | 133,034 |
| Nov 7, 2025 | 4,820.00 | 4,820.00 | 4,605.00 | 4,675.00 | 4,675.00 | -1.89% | 90,035 |
| Nov 6, 2025 | 4,715.00 | 4,825.00 | 4,680.00 | 4,765.00 | 4,765.00 | 1.71% | 97,495 |
| Nov 5, 2025 | 4,750.00 | 4,780.00 | 4,500.00 | 4,685.00 | 4,685.00 | -1.37% | 195,489 |
| Nov 4, 2025 | 4,875.00 | 4,875.00 | 4,690.00 | 4,750.00 | 4,750.00 | -2.56% | 199,247 |
| Nov 3, 2025 | 4,915.00 | 5,110.00 | 4,815.00 | 4,875.00 | 4,875.00 | -0.81% | 167,290 |
| Oct 31, 2025 | 5,010.00 | 5,100.00 | 4,915.00 | 4,915.00 | 4,915.00 | -1.90% | 110,017 |
| Oct 30, 2025 | 5,130.00 | 5,230.00 | 4,975.00 | 5,010.00 | 5,010.00 | -1.38% | 133,415 |
| Oct 29, 2025 | 5,080.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | - | 108,257 |
| Oct 28, 2025 | 5,150.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.36% | 111,396 |
| Oct 27, 2025 | 5,200.00 | 5,320.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.98% | 282,993 |
| Oct 24, 2025 | 5,000.00 | 5,170.00 | 4,985.00 | 5,100.00 | 5,100.00 | 2.41% | 160,749 |
| Oct 23, 2025 | 5,110.00 | 5,120.00 | 4,970.00 | 4,980.00 | 4,980.00 | -2.54% | 105,445 |
| Oct 22, 2025 | 5,210.00 | 5,220.00 | 5,010.00 | 5,110.00 | 5,110.00 | -1.54% | 122,971 |
| Oct 21, 2025 | 5,010.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | 5.06% | 290,221 |
| Oct 20, 2025 | 4,860.00 | 4,945.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.33% | 65,359 |
| Oct 17, 2025 | 4,935.00 | 5,100.00 | 4,840.00 | 4,875.00 | 4,875.00 | -2.01% | 127,919 |
| Oct 16, 2025 | 4,890.00 | 5,040.00 | 4,890.00 | 4,975.00 | 4,975.00 | 0.81% | 119,084 |
| Oct 15, 2025 | 4,815.00 | 4,935.00 | 4,815.00 | 4,935.00 | 4,935.00 | 2.92% | 91,100 |
| Oct 14, 2025 | 4,815.00 | 4,885.00 | 4,730.00 | 4,795.00 | 4,795.00 | -0.62% | 141,010 |
| Oct 13, 2025 | 4,905.00 | 4,905.00 | 4,775.00 | 4,825.00 | 4,825.00 | -1.93% | 88,977 |
| Oct 10, 2025 | 5,000.00 | 5,000.00 | 4,830.00 | 4,920.00 | 4,920.00 | -1.60% | 111,541 |
| Oct 2, 2025 | 5,020.00 | 5,060.00 | 4,955.00 | 5,000.00 | 5,000.00 | -0.20% | 105,984 |
| Oct 1, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 63,812 |
| Sep 30, 2025 | 5,130.00 | 5,150.00 | 4,995.00 | 5,020.00 | 5,020.00 | -2.14% | 95,794 |
| Sep 29, 2025 | 5,030.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.38% | 80,503 |
| Sep 26, 2025 | 5,130.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.36% | 148,294 |
| Sep 25, 2025 | 5,260.00 | 5,270.00 | 5,110.00 | 5,130.00 | 5,130.00 | -2.29% | 136,526 |
| Sep 24, 2025 | 5,390.00 | 5,390.00 | 5,170.00 | 5,250.00 | 5,250.00 | -1.69% | 254,774 |
| Sep 23, 2025 | 5,360.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.66% | 145,501 |
| Sep 22, 2025 | 5,510.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.27% | 223,075 |
| Sep 19, 2025 | 5,460.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.48% | 203,152 |
| Sep 18, 2025 | 5,670.00 | 5,670.00 | 5,390.00 | 5,420.00 | 5,420.00 | -4.07% | 388,837 |
| Sep 17, 2025 | 5,810.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,650.00 | -2.59% | 363,406 |
| Sep 16, 2025 | 6,140.00 | 6,150.00 | 5,770.00 | 5,800.00 | 5,800.00 | -5.54% | 742,921 |
| Sep 15, 2025 | 5,970.00 | 6,500.00 | 5,940.00 | 6,140.00 | 6,140.00 | 3.54% | 1,784,249 |
| Sep 12, 2025 | 6,310.00 | 6,320.00 | 5,900.00 | 5,930.00 | 5,930.00 | -5.72% | 1,086,828 |
| Sep 11, 2025 | 5,800.00 | 6,790.00 | 5,750.00 | 6,290.00 | 6,290.00 | 8.45% | 9,308,283 |
| Sep 10, 2025 | 4,815.00 | 6,300.00 | 4,815.00 | 5,800.00 | 5,800.00 | 19.34% | 8,024,647 |
| Sep 9, 2025 | 4,830.00 | 4,940.00 | 4,805.00 | 4,860.00 | 4,860.00 | 1.25% | 113,313 |
| Sep 8, 2025 | 4,850.00 | 4,860.00 | 4,720.00 | 4,800.00 | 4,800.00 | 1.69% | 99,867 |