Hanjin Heavy Industries & Construction Holdings Co., Ltd. (KRX:003480)
South Korea · Delayed Price · Currency is KRW 4,625.00
+215.00 (4.88%)
At close: Jul 21, 2026
KRX:003480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4,950.00 | 5,140.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.42% | 21,015 |
| Jun 11, 2026 | 4,775.00 | 4,950.00 | 4,765.00 | 4,940.00 | 4,940.00 | 2.70% | 23,590 |
| Jun 10, 2026 | 4,925.00 | 4,925.00 | 4,735.00 | 4,810.00 | 4,810.00 | -1.84% | 31,932 |
| Jun 9, 2026 | 4,750.00 | 5,140.00 | 4,750.00 | 4,900.00 | 4,900.00 | 4.48% | 43,760 |
| Jun 8, 2026 | 4,865.00 | 4,910.00 | 4,675.00 | 4,690.00 | 4,690.00 | -4.48% | 112,235 |
| Jun 5, 2026 | 4,940.00 | 5,170.00 | 4,840.00 | 4,910.00 | 4,910.00 | -1.21% | 79,512 |
| Jun 4, 2026 | 5,030.00 | 5,070.00 | 4,945.00 | 4,970.00 | 4,970.00 | -1.97% | 58,762 |
| Jun 2, 2026 | 5,100.00 | 5,160.00 | 4,915.00 | 5,070.00 | 5,070.00 | -1.36% | 53,200 |
| Jun 1, 2026 | 5,090.00 | 5,200.00 | 4,885.00 | 5,140.00 | 5,140.00 | - | 99,033 |
| May 29, 2026 | 5,370.00 | 5,370.00 | 5,060.00 | 5,140.00 | 5,140.00 | -2.47% | 53,142 |
| May 28, 2026 | 5,250.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | - | 39,814 |
| May 27, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,270.00 | 5,270.00 | -3.13% | 73,029 |
| May 26, 2026 | 5,630.00 | 5,630.00 | 5,410.00 | 5,440.00 | 5,440.00 | -2.33% | 58,795 |
| May 22, 2026 | 5,540.00 | 5,610.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.54% | 40,454 |
| May 21, 2026 | 5,600.00 | 5,700.00 | 5,530.00 | 5,540.00 | 5,540.00 | 1.47% | 103,896 |
| May 20, 2026 | 5,640.00 | 5,700.00 | 5,320.00 | 5,460.00 | 5,460.00 | -3.19% | 87,670 |
| 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% | 84,755 |
| 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 |