Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 5,590.00
+130.00 (2.38%)
Last updated: May 21, 2026, 2:20 PM KST
KRX:003480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,640.00 | 5,700.00 | 5,320.00 | 5,460.00 | 5,460.00 | -3.19% | 87,668 |
| May 19, 2026 | 5,730.00 | 5,760.00 | 5,460.00 | 5,640.00 | 5,640.00 | -1.57% | 37,682 |
| May 18, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,730.00 | 5,730.00 | -4.50% | 84,613 |
| May 15, 2026 | 5,670.00 | 6,280.00 | 5,580.00 | 6,000.00 | 6,000.00 | 6.76% | 366,842 |
| May 14, 2026 | 5,700.00 | 5,700.00 | 5,390.00 | 5,620.00 | 5,620.00 | -0.35% | 89,083 |
| May 13, 2026 | 5,760.00 | 5,760.00 | 5,470.00 | 5,640.00 | 5,640.00 | -1.05% | 129,182 |
| May 12, 2026 | 5,900.00 | 5,980.00 | 5,630.00 | 5,700.00 | 5,700.00 | -3.39% | 113,060 |
| May 11, 2026 | 6,290.00 | 6,300.00 | 5,890.00 | 5,900.00 | 5,900.00 | -7.52% | 216,508 |
| May 8, 2026 | 6,540.00 | 6,580.00 | 6,290.00 | 6,380.00 | 6,380.00 | -2.45% | 149,922 |
| May 7, 2026 | 6,450.00 | 6,650.00 | 6,310.00 | 6,540.00 | 6,540.00 | 1.40% | 195,980 |
| May 6, 2026 | 6,410.00 | 6,640.00 | 6,270.00 | 6,450.00 | 6,450.00 | 0.94% | 161,613 |
| May 4, 2026 | 6,160.00 | 6,500.00 | 6,050.00 | 6,390.00 | 6,390.00 | 3.73% | 165,019 |
| Apr 30, 2026 | 6,320.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | -2.22% | 145,145 |
| Apr 29, 2026 | 6,100.00 | 6,450.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3.79% | 169,431 |
| Apr 28, 2026 | 6,100.00 | 6,140.00 | 5,960.00 | 6,070.00 | 6,070.00 | -0.65% | 131,565 |
| Apr 27, 2026 | 6,020.00 | 6,200.00 | 5,970.00 | 6,110.00 | 6,110.00 | 1.50% | 155,382 |
| Apr 24, 2026 | 5,660.00 | 6,070.00 | 5,590.00 | 6,020.00 | 6,020.00 | 7.69% | 386,956 |
| Apr 23, 2026 | 5,450.00 | 5,620.00 | 5,380.00 | 5,590.00 | 5,590.00 | 2.57% | 124,617 |
| Apr 22, 2026 | 5,400.00 | 5,510.00 | 5,310.00 | 5,450.00 | 5,450.00 | 1.11% | 94,321 |
| 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% | 138,733 |
| Apr 16, 2026 | 5,250.00 | 5,380.00 | 5,170.00 | 5,370.00 | 5,370.00 | 4.47% | 146,032 |
| Apr 15, 2026 | 4,970.00 | 5,270.00 | 4,970.00 | 5,140.00 | 5,140.00 | 3.42% | 174,641 |
| Apr 14, 2026 | 4,850.00 | 4,975.00 | 4,850.00 | 4,970.00 | 4,970.00 | 2.47% | 54,543 |
| Apr 13, 2026 | 4,790.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,850.00 | -0.21% | 47,224 |
| Apr 10, 2026 | 4,800.00 | 4,890.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.25% | 60,028 |
| Apr 9, 2026 | 4,845.00 | 4,845.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.93% | 51,559 |
| Apr 8, 2026 | 4,805.00 | 4,895.00 | 4,805.00 | 4,845.00 | 4,845.00 | 2.54% | 95,312 |
| Apr 7, 2026 | 4,815.00 | 4,830.00 | 4,675.00 | 4,725.00 | 4,725.00 | -1.66% | 57,938 |
| 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% | 54,580 |
| Mar 31, 2026 | 4,685.00 | 4,705.00 | 4,525.00 | 4,540.00 | 4,540.00 | -3.92% | 72,273 |
| 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% | 65,247 |
| Mar 25, 2026 | 5,090.00 | 5,160.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.79% | 113,356 |
| Mar 24, 2026 | 5,010.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,090.00 | 2.62% | 127,255 |
| Mar 23, 2026 | 5,190.00 | 5,300.00 | 4,915.00 | 4,960.00 | 4,960.00 | -6.42% | 237,643 |
| Mar 20, 2026 | 4,730.00 | 5,610.00 | 4,730.00 | 5,300.00 | 5,300.00 | 12.29% | 905,244 |
| Mar 19, 2026 | 4,690.00 | 4,780.00 | 4,670.00 | 4,720.00 | 4,720.00 | -0.53% | 45,834 |
| Mar 18, 2026 | 4,650.00 | 4,800.00 | 4,650.00 | 4,745.00 | 4,745.00 | 2.26% | 45,044 |
| 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% | 75,673 |
| 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% | 101,783 |