Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 4,700.00
+105.00 (2.29%)
At close: Aug 25, 2026
KRX:003480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,530.00 | 4,715.00 | 4,510.00 | 4,700.00 | 4,700.00 | 2.29% | 37,727 |
| Aug 24, 2026 | 4,620.00 | 4,700.00 | 4,400.00 | 4,595.00 | 4,595.00 | -0.54% | 64,381 |
| Aug 21, 2026 | 4,760.00 | 4,840.00 | 4,610.00 | 4,620.00 | 4,620.00 | -4.35% | 193,559 |
| Aug 20, 2026 | 4,705.00 | 5,950.00 | 4,705.00 | 4,830.00 | 4,830.00 | 2.66% | 1,223,968 |
| Aug 19, 2026 | 4,785.00 | 4,790.00 | 4,675.00 | 4,705.00 | 4,705.00 | -2.39% | 26,001 |
| Aug 18, 2026 | 4,880.00 | 4,905.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.82% | 36,349 |
| 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% | 10,146 |
| 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 |
| Aug 7, 2026 | 4,790.00 | 4,790.00 | 4,695.00 | 4,770.00 | 4,770.00 | -0.31% | 7,284 |
| Aug 6, 2026 | 4,765.00 | 4,815.00 | 4,690.00 | 4,785.00 | 4,785.00 | 0.42% | 42,824 |
| Aug 5, 2026 | 4,750.00 | 4,815.00 | 4,705.00 | 4,765.00 | 4,765.00 | - | 14,267 |
| Aug 4, 2026 | 4,665.00 | 4,800.00 | 4,620.00 | 4,765.00 | 4,765.00 | 2.14% | 17,343 |
| Aug 3, 2026 | 4,655.00 | 4,745.00 | 4,580.00 | 4,665.00 | 4,665.00 | 0.11% | 15,035 |
| Jul 31, 2026 | 4,435.00 | 4,680.00 | 4,410.00 | 4,660.00 | 4,660.00 | 7.00% | 42,210 |
| Jul 30, 2026 | 4,265.00 | 4,445.00 | 4,265.00 | 4,355.00 | 4,355.00 | 0.69% | 53,639 |
| Jul 29, 2026 | 4,420.00 | 4,545.00 | 4,235.00 | 4,325.00 | 4,325.00 | -2.81% | 54,070 |
| Jul 28, 2026 | 4,645.00 | 4,645.00 | 4,440.00 | 4,450.00 | 4,450.00 | -4.71% | 27,660 |
| Jul 27, 2026 | 4,670.00 | 4,765.00 | 4,620.00 | 4,670.00 | 4,670.00 | 0.11% | 10,540 |
| Jul 24, 2026 | 4,700.00 | 4,865.00 | 4,665.00 | 4,665.00 | 4,665.00 | -1.37% | 38,061 |
| Jul 23, 2026 | 4,650.00 | 4,760.00 | 4,610.00 | 4,730.00 | 4,730.00 | 1.72% | 14,022 |
| Jul 22, 2026 | 4,640.00 | 4,710.00 | 4,595.00 | 4,650.00 | 4,650.00 | 0.65% | 20,187 |
| Jul 21, 2026 | 4,395.00 | 4,730.00 | 4,390.00 | 4,620.00 | 4,620.00 | 4.76% | 35,217 |
| Jul 20, 2026 | 4,555.00 | 4,555.00 | 4,390.00 | 4,410.00 | 4,410.00 | -3.29% | 29,957 |
| Jul 16, 2026 | 4,675.00 | 4,720.00 | 4,545.00 | 4,560.00 | 4,560.00 | -2.25% | 29,574 |
| Jul 15, 2026 | 4,560.00 | 4,690.00 | 4,555.00 | 4,665.00 | 4,665.00 | 3.09% | 27,457 |
| Jul 14, 2026 | 4,500.00 | 4,600.00 | 4,395.00 | 4,525.00 | 4,525.00 | 0.11% | 52,922 |
| Jul 13, 2026 | 4,695.00 | 4,720.00 | 4,510.00 | 4,520.00 | 4,520.00 | -3.21% | 38,225 |
| Jul 10, 2026 | 4,555.00 | 4,750.00 | 4,555.00 | 4,670.00 | 4,670.00 | 2.52% | 15,486 |
| Jul 9, 2026 | 4,590.00 | 4,650.00 | 4,505.00 | 4,555.00 | 4,555.00 | -0.98% | 20,591 |
| Jul 8, 2026 | 4,680.00 | 4,735.00 | 4,545.00 | 4,600.00 | 4,600.00 | -1.71% | 23,935 |
| Jul 7, 2026 | 4,750.00 | 4,785.00 | 4,605.00 | 4,680.00 | 4,680.00 | -1.47% | 37,198 |
| Jul 6, 2026 | 4,685.00 | 4,830.00 | 4,670.00 | 4,750.00 | 4,750.00 | 1.93% | 29,182 |
| Jul 3, 2026 | 4,675.00 | 4,730.00 | 4,570.00 | 4,660.00 | 4,660.00 | -0.32% | 52,684 |
| Jul 2, 2026 | 4,700.00 | 4,795.00 | 4,355.00 | 4,675.00 | 4,675.00 | -0.74% | 43,539 |
| Jul 1, 2026 | 4,600.00 | 4,710.00 | 4,485.00 | 4,710.00 | 4,710.00 | 5.02% | 62,282 |
| Jun 30, 2026 | 4,630.00 | 4,665.00 | 4,480.00 | 4,485.00 | 4,485.00 | -2.82% | 30,693 |
| Jun 29, 2026 | 4,410.00 | 4,645.00 | 4,365.00 | 4,615.00 | 4,615.00 | 4.65% | 40,795 |
| Jun 26, 2026 | 4,465.00 | 4,495.00 | 4,230.00 | 4,410.00 | 4,410.00 | -1.23% | 52,558 |
| Jun 25, 2026 | 4,630.00 | 4,630.00 | 4,455.00 | 4,465.00 | 4,465.00 | -2.93% | 33,186 |
| Jun 24, 2026 | 4,600.00 | 4,640.00 | 4,455.00 | 4,600.00 | 4,600.00 | - | 54,050 |
| Jun 23, 2026 | 4,655.00 | 4,675.00 | 4,440.00 | 4,600.00 | 4,600.00 | -1.71% | 63,619 |
| Jun 22, 2026 | 4,750.00 | 4,975.00 | 4,630.00 | 4,680.00 | 4,680.00 | -1.37% | 28,437 |
| Jun 19, 2026 | 4,860.00 | 4,860.00 | 4,645.00 | 4,745.00 | 4,745.00 | -1.45% | 69,404 |
| Jun 18, 2026 | 4,925.00 | 4,950.00 | 4,800.00 | 4,815.00 | 4,815.00 | -2.23% | 28,459 |
| Jun 17, 2026 | 5,060.00 | 5,060.00 | 4,910.00 | 4,925.00 | 4,925.00 | -1.89% | 27,904 |
| Jun 16, 2026 | 5,080.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.40% | 16,923 |
| Jun 15, 2026 | 5,050.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.60% | 71,226 |