HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 360,500
+5,000 (1.41%)
At close: Aug 22, 2025, 3:30 PM KST
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 360,000.00 | 364,500.00 | 357,500.00 | 360,500.00 | 360,500.00 | 1.41% | 116,800 |
| Aug 21, 2025 | 352,000.00 | 358,500.00 | 349,500.00 | 355,500.00 | 355,500.00 | 1.72% | 153,738 |
| Aug 20, 2025 | 354,500.00 | 354,500.00 | 333,500.00 | 349,500.00 | 349,500.00 | -1.55% | 285,057 |
| Aug 19, 2025 | 372,500.00 | 373,000.00 | 354,500.00 | 355,000.00 | 355,000.00 | -3.92% | 212,770 |
| Aug 18, 2025 | 377,500.00 | 382,500.00 | 369,000.00 | 369,500.00 | 369,500.00 | -2.38% | 206,509 |
| Aug 14, 2025 | 377,000.00 | 381,000.00 | 370,500.00 | 378,500.00 | 378,500.00 | -0.26% | 191,575 |
| Aug 13, 2025 | 362,500.00 | 389,500.00 | 362,000.00 | 379,500.00 | 379,500.00 | 6.60% | 645,602 |
| Aug 12, 2025 | 363,000.00 | 372,000.00 | 354,500.00 | 356,000.00 | 356,000.00 | -2.06% | 172,007 |
| Aug 11, 2025 | 365,000.00 | 370,000.00 | 356,500.00 | 363,500.00 | 363,500.00 | -0.41% | 178,982 |
| Aug 8, 2025 | 369,000.00 | 370,000.00 | 358,500.00 | 365,000.00 | 365,000.00 | 0.27% | 273,500 |
| Aug 7, 2025 | 351,000.00 | 364,500.00 | 350,500.00 | 364,000.00 | 364,000.00 | 4.00% | 285,454 |
| Aug 6, 2025 | 353,500.00 | 359,000.00 | 347,500.00 | 350,000.00 | 350,000.00 | -1.82% | 190,362 |
| Aug 5, 2025 | 340,500.00 | 358,500.00 | 340,500.00 | 356,500.00 | 356,500.00 | 5.63% | 370,231 |
| Aug 4, 2025 | 339,000.00 | 341,000.00 | 329,000.00 | 337,500.00 | 337,500.00 | -1.60% | 279,317 |
| Aug 1, 2025 | 361,500.00 | 362,000.00 | 335,000.00 | 343,000.00 | 343,000.00 | -4.46% | 403,291 |
| Jul 31, 2025 | 362,500.00 | 370,000.00 | 352,500.00 | 359,000.00 | 359,000.00 | 1.27% | 568,208 |
| Jul 30, 2025 | 352,500.00 | 359,500.00 | 349,000.00 | 354,500.00 | 354,500.00 | 2.46% | 234,878 |
| Jul 29, 2025 | 353,000.00 | 354,500.00 | 338,000.00 | 346,000.00 | 346,000.00 | -2.12% | 326,541 |
| Jul 28, 2025 | 368,500.00 | 370,000.00 | 353,000.00 | 353,500.00 | 353,500.00 | -0.14% | 536,688 |
| Jul 25, 2025 | 338,000.00 | 354,000.00 | 335,500.00 | 354,000.00 | 354,000.00 | 4.89% | 361,499 |
| Jul 24, 2025 | 337,000.00 | 342,000.00 | 335,500.00 | 337,500.00 | 337,500.00 | 0.90% | 235,518 |
| Jul 23, 2025 | 341,000.00 | 341,500.00 | 327,000.00 | 334,500.00 | 334,500.00 | -0.89% | 196,917 |
| Jul 22, 2025 | 341,500.00 | 345,000.00 | 331,000.00 | 337,500.00 | 337,500.00 | -1.03% | 198,054 |
| Jul 21, 2025 | 334,500.00 | 341,500.00 | 330,500.00 | 341,000.00 | 341,000.00 | 2.87% | 202,689 |
| Jul 18, 2025 | 332,500.00 | 335,250.00 | 326,000.00 | 331,500.00 | 331,500.00 | -0.15% | 139,184 |
| Jul 17, 2025 | 330,500.00 | 333,000.00 | 323,500.00 | 332,000.00 | 332,000.00 | 0.45% | 160,418 |
| Jul 16, 2025 | 327,500.00 | 337,500.00 | 323,250.00 | 330,500.00 | 330,500.00 | 0.76% | 190,477 |
| Jul 15, 2025 | 322,500.00 | 329,500.00 | 322,000.00 | 328,000.00 | 328,000.00 | 0.92% | 154,833 |
| Jul 14, 2025 | 317,000.00 | 327,000.00 | 317,000.00 | 325,000.00 | 325,000.00 | 1.25% | 158,487 |
| Jul 11, 2025 | 326,500.00 | 330,500.00 | 317,000.00 | 321,000.00 | 321,000.00 | -2.43% | 276,642 |
| Jul 10, 2025 | 328,000.00 | 335,000.00 | 326,500.00 | 329,000.00 | 329,000.00 | 0.46% | 250,539 |
| Jul 9, 2025 | 325,000.00 | 331,500.00 | 321,500.00 | 327,500.00 | 327,500.00 | 2.18% | 279,489 |
| Jul 8, 2025 | 324,000.00 | 324,000.00 | 314,000.00 | 320,500.00 | 320,500.00 | 1.75% | 404,609 |
| Jul 7, 2025 | 305,000.00 | 318,000.00 | 305,000.00 | 315,000.00 | 315,000.00 | 2.61% | 347,036 |
| Jul 4, 2025 | 322,000.00 | 324,000.00 | 304,500.00 | 307,000.00 | 307,000.00 | -7.11% | 1,479,434 |
| Jul 3, 2025 | 341,000.00 | 343,000.00 | 325,500.00 | 330,500.00 | 330,500.00 | -3.92% | 473,475 |
| Jul 2, 2025 | 361,000.00 | 364,500.00 | 337,000.00 | 344,000.00 | 344,000.00 | -5.75% | 428,213 |
| Jul 1, 2025 | 366,000.00 | 373,000.00 | 360,500.00 | 365,000.00 | 365,000.00 | -0.27% | 198,966 |
| Jun 30, 2025 | 368,000.00 | 375,500.00 | 365,000.00 | 366,000.00 | 366,000.00 | 0.55% | 219,624 |
| Jun 27, 2025 | 365,500.00 | 373,000.00 | 361,000.00 | 364,000.00 | 364,000.00 | 0.41% | 198,330 |
| Jun 26, 2025 | 361,000.00 | 370,000.00 | 352,000.00 | 362,500.00 | 359,300.00 | -0.41% | 405,385 |
| Jun 25, 2025 | 393,500.00 | 398,500.00 | 363,000.00 | 364,000.00 | 360,786.76 | -7.14% | 434,574 |
| Jun 24, 2025 | 380,500.00 | 398,000.00 | 375,000.00 | 392,000.00 | 388,539.58 | 4.39% | 289,076 |
| Jun 23, 2025 | 371,000.00 | 377,000.00 | 368,000.00 | 375,500.00 | 372,185.24 | - | 186,548 |
| Jun 20, 2025 | 384,000.00 | 386,000.00 | 367,500.00 | 375,500.00 | 372,185.24 | -0.92% | 410,812 |
| Jun 19, 2025 | 376,500.00 | 380,000.00 | 366,000.00 | 379,000.00 | 375,654.34 | 2.85% | 180,986 |
| Jun 18, 2025 | 363,500.00 | 374,500.00 | 359,000.00 | 368,500.00 | 365,247.03 | 0.96% | 263,326 |
| Jun 17, 2025 | 372,000.00 | 376,500.00 | 361,500.00 | 365,000.00 | 361,777.93 | -0.68% | 360,041 |
| Jun 16, 2025 | 350,500.00 | 367,500.00 | 350,500.00 | 367,500.00 | 364,255.86 | 4.85% | 330,295 |
| Jun 13, 2025 | 343,500.00 | 356,000.00 | 343,500.00 | 350,500.00 | 347,405.93 | 2.94% | 377,743 |