Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 4,380.00
-75.00 (-1.68%)
Oct 23, 2026, 3:30 PM KST
KRX:003480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,450.00 | 4,450.00 | 4,335.00 | 4,380.00 | 4,380.00 | -1.68% | 12,252 |
| Oct 22, 2026 | 4,390.00 | 4,460.00 | 4,345.00 | 4,455.00 | 4,455.00 | -0.45% | 53,835 |
| Oct 21, 2026 | 4,435.00 | 4,510.00 | 4,405.00 | 4,475.00 | 4,475.00 | - | 25,427 |
| Oct 20, 2026 | 4,540.00 | 4,545.00 | 4,435.00 | 4,475.00 | 4,475.00 | -1.43% | 11,855 |
| Oct 19, 2026 | 4,410.00 | 4,560.00 | 4,385.00 | 4,540.00 | 4,540.00 | 1.00% | 154,282 |
| Oct 16, 2026 | 4,465.00 | 4,510.00 | 4,400.00 | 4,495.00 | 4,495.00 | 0.56% | 48,728 |
| Oct 15, 2026 | 4,510.00 | 4,510.00 | 4,355.00 | 4,470.00 | 4,470.00 | -2.72% | 39,158 |
| Oct 14, 2026 | 4,505.00 | 4,630.00 | 4,490.00 | 4,595.00 | 4,595.00 | 0.77% | 13,307 |
| Oct 13, 2026 | 4,560.00 | 4,560.00 | 4,360.00 | 4,560.00 | 4,560.00 | - | 38,381 |
| Oct 12, 2026 | 4,660.00 | 4,670.00 | 4,535.00 | 4,560.00 | 4,560.00 | -2.04% | 33,523 |
| Oct 8, 2026 | 4,685.00 | 4,720.00 | 4,615.00 | 4,655.00 | 4,655.00 | -0.32% | 9,477 |
| Oct 7, 2026 | 4,665.00 | 4,685.00 | 4,630.00 | 4,670.00 | 4,670.00 | 0.65% | 20,321 |
| Oct 6, 2026 | 4,680.00 | 4,715.00 | 4,600.00 | 4,640.00 | 4,640.00 | -0.85% | 64,299 |
| Oct 2, 2026 | 4,735.00 | 4,750.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.27% | 30,419 |
| Oct 1, 2026 | 4,710.00 | 4,740.00 | 4,690.00 | 4,740.00 | 4,740.00 | 1.28% | 5,743 |
| Sep 30, 2026 | 4,725.00 | 4,745.00 | 4,670.00 | 4,680.00 | 4,680.00 | -0.95% | 35,580 |
| Sep 29, 2026 | 4,725.00 | 4,760.00 | 4,665.00 | 4,725.00 | 4,725.00 | - | 30,181 |
| Sep 28, 2026 | 4,735.00 | 4,765.00 | 4,675.00 | 4,725.00 | 4,725.00 | 0.43% | 29,638 |
| Sep 23, 2026 | 4,750.00 | 4,750.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.95% | 18,187 |
| Sep 22, 2026 | 4,710.00 | 4,760.00 | 4,695.00 | 4,750.00 | 4,750.00 | 0.85% | 16,935 |
| Sep 21, 2026 | 4,730.00 | 4,730.00 | 4,675.00 | 4,710.00 | 4,710.00 | -0.42% | 8,025 |
| Sep 18, 2026 | 4,750.00 | 4,770.00 | 4,675.00 | 4,730.00 | 4,730.00 | -0.32% | 17,496 |
| Sep 17, 2026 | 4,760.00 | 4,760.00 | 4,705.00 | 4,745.00 | 4,745.00 | -0.32% | 9,875 |
| Sep 16, 2026 | 4,745.00 | 4,775.00 | 4,690.00 | 4,760.00 | 4,760.00 | 0.74% | 39,944 |
| Sep 15, 2026 | 4,695.00 | 4,750.00 | 4,690.00 | 4,725.00 | 4,725.00 | 0.64% | 17,349 |
| Sep 14, 2026 | 4,725.00 | 4,725.00 | 4,675.00 | 4,695.00 | 4,695.00 | -0.74% | 11,242 |
| Sep 11, 2026 | 4,685.00 | 4,735.00 | 4,685.00 | 4,730.00 | 4,730.00 | 0.21% | 6,484 |
| Sep 10, 2026 | 4,735.00 | 4,745.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.32% | 14,930 |
| Sep 9, 2026 | 4,705.00 | 4,745.00 | 4,705.00 | 4,735.00 | 4,735.00 | - | 26,024 |
| Sep 8, 2026 | 4,740.00 | 4,850.00 | 4,700.00 | 4,735.00 | 4,735.00 | -0.11% | 14,593 |
| Sep 7, 2026 | 4,740.00 | 4,755.00 | 4,700.00 | 4,740.00 | 4,740.00 | - | 16,686 |
| Sep 4, 2026 | 4,740.00 | 4,760.00 | 4,695.00 | 4,740.00 | 4,740.00 | 0.85% | 29,607 |
| Sep 3, 2026 | 4,700.00 | 4,775.00 | 4,670.00 | 4,700.00 | 4,700.00 | - | 36,698 |
| Sep 2, 2026 | 4,800.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.88% | 34,180 |
| Sep 1, 2026 | 4,705.00 | 4,790.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.91% | 22,781 |
| Aug 31, 2026 | 4,700.00 | 4,750.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.84% | 14,250 |
| Aug 28, 2026 | 4,720.00 | 4,800.00 | 4,690.00 | 4,740.00 | 4,740.00 | 0.42% | 20,343 |
| Aug 27, 2026 | 4,710.00 | 4,790.00 | 4,705.00 | 4,720.00 | 4,720.00 | -0.53% | 14,292 |
| Aug 26, 2026 | 4,680.00 | 4,790.00 | 4,680.00 | 4,745.00 | 4,745.00 | 0.96% | 26,171 |
| Aug 25, 2026 | 4,530.00 | 4,715.00 | 4,510.00 | 4,700.00 | 4,700.00 | 2.29% | 37,853 |
| Aug 24, 2026 | 4,620.00 | 4,700.00 | 4,400.00 | 4,595.00 | 4,595.00 | -0.54% | 66,686 |
| Aug 21, 2026 | 4,760.00 | 4,840.00 | 4,610.00 | 4,620.00 | 4,620.00 | -4.35% | 195,783 |
| Aug 20, 2026 | 4,705.00 | 5,950.00 | 4,705.00 | 4,830.00 | 4,830.00 | 2.66% | 1,246,416 |
| Aug 19, 2026 | 4,785.00 | 4,790.00 | 4,675.00 | 4,705.00 | 4,705.00 | -2.39% | 26,009 |
| Aug 18, 2026 | 4,880.00 | 4,905.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.82% | 36,719 |
| Aug 14, 2026 | 4,825.00 | 4,885.00 | 4,775.00 | 4,860.00 | 4,860.00 | 1.78% | 32,300 |
| Aug 13, 2026 | 4,850.00 | 4,870.00 | 4,750.00 | 4,775.00 | 4,775.00 | -1.55% | 10,147 |
| Aug 12, 2026 | 4,890.00 | 4,890.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.21% | 16,206 |
| Aug 11, 2026 | 4,840.00 | 4,935.00 | 4,840.00 | 4,860.00 | 4,860.00 | 0.41% | 15,413 |
| Aug 10, 2026 | 4,775.00 | 4,850.00 | 4,775.00 | 4,840.00 | 4,840.00 | 1.47% | 31,149 |