Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 5,010.00
0.00 (0.00%)
At close: Oct 2, 2025
KRX:003480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,020.00 | 5,060.00 | 4,955.00 | 5,000.00 | 5,000.00 | -0.20% | 105,971 |
| Oct 1, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 64,471 |
| 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% | 148,623 |
| 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% | 255,811 |
| Sep 23, 2025 | 5,360.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | -1.66% | 146,924 |
| Sep 22, 2025 | 5,510.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.27% | 223,885 |
| Sep 19, 2025 | 5,460.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.48% | 206,569 |
| Sep 18, 2025 | 5,670.00 | 5,670.00 | 5,390.00 | 5,420.00 | 5,420.00 | -4.07% | 392,030 |
| 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% | 747,149 |
| 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 |
| Sep 5, 2025 | 4,695.00 | 4,750.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.11% | 59,455 |
| 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 |