Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 6,020.00
+430.00 (7.69%)
Apr 24, 2026, 3:30 PM KST
KRX:003480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,660.00 | 6,070.00 | 5,590.00 | 6,020.00 | 6,020.00 | 7.69% | 385,807 |
| Apr 23, 2026 | 5,450.00 | 5,620.00 | 5,380.00 | 5,590.00 | 5,590.00 | 2.57% | 124,275 |
| Apr 22, 2026 | 5,400.00 | 5,510.00 | 5,310.00 | 5,450.00 | 5,450.00 | 1.11% | 92,891 |
| Apr 21, 2026 | 5,400.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,390.00 | -0.19% | 101,776 |
| Apr 20, 2026 | 5,470.00 | 5,520.00 | 5,350.00 | 5,400.00 | 5,400.00 | -1.28% | 49,920 |
| Apr 17, 2026 | 5,400.00 | 5,550.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.86% | 138,705 |
| Apr 16, 2026 | 5,250.00 | 5,380.00 | 5,170.00 | 5,370.00 | 5,370.00 | 4.47% | 145,930 |
| Apr 15, 2026 | 4,970.00 | 5,270.00 | 4,970.00 | 5,140.00 | 5,140.00 | 3.42% | 172,477 |
| Apr 14, 2026 | 4,850.00 | 4,975.00 | 4,850.00 | 4,970.00 | 4,970.00 | 2.47% | 54,442 |
| Apr 13, 2026 | 4,790.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,850.00 | -0.21% | 47,223 |
| Apr 10, 2026 | 4,800.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.25% | 59,917 |
| Apr 9, 2026 | 4,845.00 | 4,845.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.93% | 51,519 |
| Apr 8, 2026 | 4,805.00 | 4,895.00 | 4,805.00 | 4,845.00 | 4,845.00 | 2.54% | 94,753 |
| Apr 7, 2026 | 4,815.00 | 4,830.00 | 4,675.00 | 4,725.00 | 4,725.00 | -1.66% | 57,556 |
| Apr 6, 2026 | 4,800.00 | 4,900.00 | 4,750.00 | 4,805.00 | 4,805.00 | 1.80% | 57,927 |
| Apr 3, 2026 | 4,630.00 | 4,815.00 | 4,630.00 | 4,720.00 | 4,720.00 | 2.61% | 105,373 |
| 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 |