Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 4,820.00
+100.00 (2.12%)
Last updated: Sep 8, 2025, 12:39 PM KST
KRX:003480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,695.00 | 4,750.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.11% | 59,186 |
| Sep 4, 2025 | 4,680.00 | 4,745.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.75% | 47,555 |
| Sep 3, 2025 | 4,775.00 | 4,930.00 | 4,660.00 | 4,680.00 | 4,680.00 | -1.99% | 104,158 |
| Sep 2, 2025 | 4,870.00 | 5,050.00 | 4,755.00 | 4,775.00 | 4,775.00 | -3.73% | 239,032 |
| Sep 1, 2025 | 4,855.00 | 5,060.00 | 4,805.00 | 4,960.00 | 4,960.00 | 2.06% | 202,029 |
| Aug 29, 2025 | 4,685.00 | 5,150.00 | 4,680.00 | 4,860.00 | 4,860.00 | 3.74% | 513,601 |
| Aug 28, 2025 | 4,550.00 | 4,730.00 | 4,535.00 | 4,685.00 | 4,685.00 | 2.97% | 87,926 |
| Aug 27, 2025 | 4,580.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.52% | 70,944 |
| Aug 26, 2025 | 4,655.00 | 4,660.00 | 4,560.00 | 4,620.00 | 4,620.00 | -0.75% | 52,802 |
| Aug 25, 2025 | 4,580.00 | 4,695.00 | 4,580.00 | 4,655.00 | 4,655.00 | 1.20% | 21,439 |
| Aug 22, 2025 | 4,570.00 | 4,710.00 | 4,570.00 | 4,600.00 | 4,600.00 | 0.77% | 57,934 |
| Aug 21, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,565.00 | 4,565.00 | 1.44% | 52,573 |
| Aug 20, 2025 | 4,600.00 | 4,600.00 | 4,395.00 | 4,500.00 | 4,500.00 | -2.49% | 96,387 |
| Aug 19, 2025 | 4,830.00 | 4,830.00 | 4,590.00 | 4,615.00 | 4,615.00 | -4.45% | 135,784 |
| Aug 18, 2025 | 4,855.00 | 4,895.00 | 4,760.00 | 4,830.00 | 4,830.00 | -0.51% | 105,437 |
| Aug 14, 2025 | 4,965.00 | 4,985.00 | 4,815.00 | 4,855.00 | 4,855.00 | -1.92% | 78,586 |
| Aug 13, 2025 | 4,945.00 | 5,070.00 | 4,850.00 | 4,950.00 | 4,950.00 | 0.10% | 94,182 |
| Aug 12, 2025 | 4,830.00 | 5,010.00 | 4,830.00 | 4,945.00 | 4,945.00 | 0.41% | 48,143 |
| Aug 11, 2025 | 5,020.00 | 5,030.00 | 4,700.00 | 4,925.00 | 4,925.00 | -1.89% | 74,457 |
| Aug 8, 2025 | 5,130.00 | 5,140.00 | 4,955.00 | 5,020.00 | 5,020.00 | -2.14% | 174,169 |
| Aug 7, 2025 | 5,030.00 | 5,430.00 | 4,995.00 | 5,130.00 | 5,130.00 | 1.99% | 374,762 |
| Aug 6, 2025 | 4,940.00 | 5,100.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.82% | 128,258 |
| Aug 5, 2025 | 4,940.00 | 5,020.00 | 4,920.00 | 4,940.00 | 4,940.00 | - | 72,102 |
| Aug 4, 2025 | 4,740.00 | 5,120.00 | 4,675.00 | 4,940.00 | 4,940.00 | 4.33% | 95,416 |
| Aug 1, 2025 | 4,990.00 | 4,990.00 | 4,690.00 | 4,735.00 | 4,735.00 | -5.11% | 134,986 |
| Jul 31, 2025 | 5,010.00 | 5,020.00 | 4,885.00 | 4,990.00 | 4,990.00 | -0.20% | 73,565 |
| Jul 30, 2025 | 5,040.00 | 5,090.00 | 4,945.00 | 5,000.00 | 5,000.00 | -0.79% | 123,667 |
| Jul 29, 2025 | 5,150.00 | 5,170.00 | 5,040.00 | 5,040.00 | 5,040.00 | -2.51% | 69,608 |
| Jul 28, 2025 | 5,420.00 | 5,600.00 | 5,100.00 | 5,170.00 | 5,170.00 | -3.18% | 137,730 |
| Jul 25, 2025 | 5,320.00 | 5,410.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.14% | 93,088 |
| Jul 24, 2025 | 5,400.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | -2.22% | 124,605 |
| Jul 23, 2025 | 5,510.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | -2.88% | 158,464 |
| Jul 22, 2025 | 5,720.00 | 5,760.00 | 5,510.00 | 5,560.00 | 5,560.00 | -3.47% | 75,083 |
| Jul 21, 2025 | 5,670.00 | 5,810.00 | 5,500.00 | 5,760.00 | 5,760.00 | 2.49% | 105,484 |
| Jul 18, 2025 | 5,850.00 | 5,850.00 | 5,570.00 | 5,620.00 | 5,620.00 | -3.93% | 118,205 |
| Jul 17, 2025 | 5,870.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.34% | 69,162 |
| Jul 16, 2025 | 6,110.00 | 6,110.00 | 5,850.00 | 5,870.00 | 5,870.00 | -3.77% | 116,659 |
| Jul 15, 2025 | 6,330.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | -2.87% | 146,101 |
| Jul 14, 2025 | 6,300.00 | 6,550.00 | 6,060.00 | 6,280.00 | 6,280.00 | 0.80% | 317,985 |
| Jul 11, 2025 | 5,730.00 | 6,300.00 | 5,630.00 | 6,230.00 | 6,230.00 | 10.27% | 471,637 |
| Jul 10, 2025 | 5,610.00 | 5,660.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.80% | 144,632 |
| Jul 9, 2025 | 5,510.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.73% | 86,535 |
| Jul 8, 2025 | 5,180.00 | 5,560.00 | 5,180.00 | 5,510.00 | 5,510.00 | 6.37% | 172,741 |
| Jul 7, 2025 | 5,370.00 | 5,455.00 | 5,170.00 | 5,180.00 | 5,180.00 | -3.18% | 114,889 |
| Jul 4, 2025 | 5,580.00 | 5,700.00 | 5,330.00 | 5,350.00 | 5,350.00 | -4.12% | 110,767 |
| Jul 3, 2025 | 5,520.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.36% | 73,451 |
| Jul 2, 2025 | 5,610.00 | 5,620.00 | 5,380.00 | 5,560.00 | 5,560.00 | -0.89% | 132,944 |
| Jul 1, 2025 | 5,200.00 | 5,710.00 | 5,010.00 | 5,610.00 | 5,610.00 | 8.51% | 374,932 |
| Jun 30, 2025 | 5,290.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.27% | 39,163 |
| Jun 27, 2025 | 5,390.00 | 5,410.00 | 5,190.00 | 5,290.00 | 5,290.00 | -1.49% | 37,849 |