Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 4,600.00
-190.00 (-3.97%)
At close: Apr 2, 2026
KRX:003480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,815.00 | 4,830.00 | 4,585.00 | 4,600.00 | 4,600.00 | -3.97% | 78,447 |
| Apr 1, 2026 | 4,650.00 | 4,795.00 | 4,640.00 | 4,790.00 | 4,790.00 | 5.51% | 54,455 |
| Mar 31, 2026 | 4,685.00 | 4,705.00 | 4,525.00 | 4,540.00 | 4,540.00 | -3.92% | 72,258 |
| Mar 30, 2026 | 4,790.00 | 4,810.00 | 4,715.00 | 4,725.00 | 4,725.00 | -3.37% | 80,938 |
| Mar 27, 2026 | 5,020.00 | 5,020.00 | 4,870.00 | 4,890.00 | 4,890.00 | -2.59% | 168,403 |
| Mar 26, 2026 | 5,050.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.59% | 64,959 |
| Mar 25, 2026 | 5,090.00 | 5,160.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.79% | 112,413 |
| Mar 24, 2026 | 5,010.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.62% | 126,091 |
| Mar 23, 2026 | 5,190.00 | 5,300.00 | 4,915.00 | 4,960.00 | 4,960.00 | -6.42% | 237,508 |
| Mar 20, 2026 | 4,730.00 | 5,610.00 | 4,730.00 | 5,300.00 | 5,300.00 | 12.29% | 896,848 |
| Mar 19, 2026 | 4,690.00 | 4,780.00 | 4,670.00 | 4,720.00 | 4,720.00 | -0.53% | 45,371 |
| Mar 18, 2026 | 4,650.00 | 4,800.00 | 4,650.00 | 4,745.00 | 4,745.00 | 2.26% | 43,225 |
| Mar 17, 2026 | 4,700.00 | 4,725.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.54% | 47,054 |
| Mar 16, 2026 | 4,760.00 | 4,815.00 | 4,640.00 | 4,665.00 | 4,665.00 | -1.79% | 65,556 |
| Mar 13, 2026 | 4,795.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | -1.86% | 75,399 |
| Mar 12, 2026 | 4,760.00 | 4,840.00 | 4,710.00 | 4,840.00 | 4,840.00 | 2.00% | 52,461 |
| Mar 11, 2026 | 4,670.00 | 4,890.00 | 4,665.00 | 4,745.00 | 4,745.00 | 1.93% | 118,689 |
| Mar 10, 2026 | 4,655.00 | 4,695.00 | 4,390.00 | 4,655.00 | 4,655.00 | 2.99% | 101,779 |
| Mar 9, 2026 | 4,695.00 | 4,695.00 | 4,445.00 | 4,520.00 | 4,520.00 | -6.13% | 70,551 |
| Mar 6, 2026 | 4,780.00 | 4,835.00 | 4,640.00 | 4,815.00 | 4,815.00 | 0.21% | 101,859 |
| Mar 5, 2026 | 4,680.00 | 4,805.00 | 4,645.00 | 4,805.00 | 4,805.00 | 7.13% | 124,734 |
| Mar 4, 2026 | 4,920.00 | 4,970.00 | 4,250.00 | 4,485.00 | 4,485.00 | -10.30% | 258,531 |
| Mar 3, 2026 | 5,210.00 | 5,260.00 | 5,000.00 | 5,000.00 | 5,000.00 | -4.03% | 160,987 |
| Feb 27, 2026 | 5,290.00 | 5,400.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.39% | 201,459 |
| Feb 26, 2026 | 5,300.00 | 5,300.00 | 5,080.00 | 5,190.00 | 5,190.00 | -2.08% | 137,235 |
| Feb 25, 2026 | 5,240.00 | 5,370.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.34% | 112,223 |
| Feb 24, 2026 | 5,310.00 | 5,320.00 | 5,020.00 | 5,230.00 | 5,230.00 | -1.51% | 79,247 |
| Feb 23, 2026 | 5,380.00 | 5,410.00 | 5,230.00 | 5,310.00 | 5,310.00 | -0.38% | 188,959 |
| Feb 20, 2026 | 5,260.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1.33% | 172,164 |
| Feb 19, 2026 | 5,250.00 | 5,290.00 | 5,140.00 | 5,260.00 | 5,260.00 | 1.74% | 147,466 |
| Feb 13, 2026 | 5,020.00 | 5,210.00 | 4,990.00 | 5,170.00 | 5,170.00 | 2.78% | 178,657 |
| Feb 12, 2026 | 5,010.00 | 5,070.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.70% | 118,204 |
| Feb 11, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 4,995.00 | 4,995.00 | -1.48% | 76,434 |
| Feb 10, 2026 | 4,920.00 | 5,080.00 | 4,910.00 | 5,070.00 | 5,070.00 | 3.15% | 144,499 |
| Feb 9, 2026 | 4,870.00 | 4,985.00 | 4,870.00 | 4,915.00 | 4,915.00 | 1.34% | 83,888 |
| Feb 6, 2026 | 4,970.00 | 4,970.00 | 4,690.00 | 4,850.00 | 4,850.00 | -2.41% | 119,954 |
| Feb 5, 2026 | 5,020.00 | 5,080.00 | 4,950.00 | 4,970.00 | 4,970.00 | -1.00% | 121,037 |
| Feb 4, 2026 | 4,880.00 | 5,100.00 | 4,875.00 | 5,020.00 | 5,020.00 | 2.87% | 158,933 |
| Feb 3, 2026 | 4,750.00 | 4,895.00 | 4,735.00 | 4,880.00 | 4,880.00 | 3.39% | 83,260 |
| Feb 2, 2026 | 4,890.00 | 4,900.00 | 4,720.00 | 4,720.00 | 4,720.00 | -3.87% | 80,469 |
| Jan 30, 2026 | 4,995.00 | 4,995.00 | 4,860.00 | 4,910.00 | 4,910.00 | -1.41% | 141,532 |
| Jan 29, 2026 | 4,820.00 | 4,980.00 | 4,720.00 | 4,980.00 | 4,980.00 | 2.89% | 103,447 |
| Jan 28, 2026 | 4,845.00 | 4,885.00 | 4,790.00 | 4,840.00 | 4,840.00 | -0.10% | 66,688 |
| Jan 27, 2026 | 4,815.00 | 4,860.00 | 4,790.00 | 4,845.00 | 4,845.00 | 0.62% | 56,755 |
| Jan 26, 2026 | 4,875.00 | 4,915.00 | 4,800.00 | 4,815.00 | 4,815.00 | -0.52% | 56,661 |
| Jan 23, 2026 | 4,735.00 | 4,870.00 | 4,705.00 | 4,840.00 | 4,840.00 | 2.11% | 59,822 |
| Jan 22, 2026 | 4,755.00 | 4,780.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.85% | 73,396 |
| Jan 21, 2026 | 4,870.00 | 4,875.00 | 4,685.00 | 4,700.00 | 4,700.00 | -3.49% | 59,498 |
| Jan 20, 2026 | 4,630.00 | 4,925.00 | 4,600.00 | 4,870.00 | 4,870.00 | 5.75% | 131,775 |
| Jan 19, 2026 | 4,670.00 | 4,700.00 | 4,595.00 | 4,605.00 | 4,605.00 | -1.39% | 90,759 |