HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 457,500
-14,500 (-3.07%)
At close: Feb 24, 2026
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 460,000.00 | 461,000.00 | 443,000.00 | 455,000.00 | - | -3.60% | 179,039 |
| Feb 23, 2026 | 453,000.00 | 474,000.00 | 447,500.00 | 472,000.00 | 472,000.00 | 4.42% | 377,436 |
| Feb 20, 2026 | 423,000.00 | 452,000.00 | 416,500.00 | 452,000.00 | 452,000.00 | 6.98% | 367,661 |
| Feb 19, 2026 | 404,000.00 | 422,500.00 | 404,000.00 | 422,500.00 | 422,500.00 | 6.29% | 275,641 |
| Feb 13, 2026 | 395,000.00 | 405,500.00 | 393,500.00 | 397,500.00 | 397,500.00 | 0.13% | 181,379 |
| Feb 12, 2026 | 392,000.00 | 402,500.00 | 391,000.00 | 397,000.00 | 397,000.00 | 1.79% | 231,984 |
| Feb 11, 2026 | 385,500.00 | 391,500.00 | 384,000.00 | 390,000.00 | 390,000.00 | 2.09% | 200,412 |
| Feb 10, 2026 | 394,000.00 | 397,000.00 | 378,000.00 | 382,000.00 | 382,000.00 | -2.05% | 422,004 |
| Feb 9, 2026 | 410,000.00 | 412,000.00 | 375,000.00 | 390,000.00 | 390,000.00 | -1.39% | 398,048 |
| Feb 6, 2026 | 403,000.00 | 403,500.00 | 384,000.00 | 395,500.00 | 395,500.00 | -3.30% | 266,977 |
| Feb 5, 2026 | 424,000.00 | 429,500.00 | 407,000.00 | 409,000.00 | 409,000.00 | -3.65% | 221,378 |
| Feb 4, 2026 | 425,000.00 | 430,000.00 | 414,000.00 | 424,500.00 | 424,500.00 | 1.68% | 164,182 |
| Feb 3, 2026 | 413,500.00 | 417,500.00 | 406,500.00 | 417,500.00 | 417,500.00 | 3.99% | 154,311 |
| Feb 2, 2026 | 414,500.00 | 424,000.00 | 395,500.00 | 401,500.00 | 401,500.00 | -2.90% | 224,516 |
| Jan 30, 2026 | 422,000.00 | 425,000.00 | 413,000.00 | 413,500.00 | 413,500.00 | -1.78% | 206,319 |
| Jan 29, 2026 | 420,000.00 | 422,000.00 | 410,000.00 | 421,000.00 | 421,000.00 | -0.36% | 276,565 |
| Jan 28, 2026 | 428,000.00 | 431,500.00 | 418,500.00 | 422,500.00 | 422,500.00 | -0.94% | 207,240 |
| Jan 27, 2026 | 430,000.00 | 430,500.00 | 414,000.00 | 426,500.00 | 426,500.00 | 0.59% | 172,467 |
| Jan 26, 2026 | 433,500.00 | 436,000.00 | 423,000.00 | 424,000.00 | 424,000.00 | -2.75% | 142,650 |
| Jan 23, 2026 | 428,000.00 | 436,500.00 | 426,500.00 | 436,000.00 | 436,000.00 | 2.71% | 266,054 |
| Jan 22, 2026 | 430,000.00 | 433,000.00 | 419,500.00 | 424,500.00 | 424,500.00 | -0.93% | 279,196 |
| Jan 21, 2026 | 440,000.00 | 440,000.00 | 425,000.00 | 428,500.00 | 428,500.00 | -3.27% | 203,782 |
| Jan 20, 2026 | 439,000.00 | 444,500.00 | 428,500.00 | 443,000.00 | 443,000.00 | -0.34% | 132,606 |
| Jan 19, 2026 | 442,500.00 | 447,500.00 | 437,000.00 | 444,500.00 | 444,500.00 | 1.37% | 189,587 |
| Jan 16, 2026 | 439,000.00 | 441,000.00 | 427,000.00 | 438,500.00 | 438,500.00 | -0.34% | 172,331 |
| Jan 15, 2026 | 432,500.00 | 440,000.00 | 426,500.00 | 440,000.00 | 440,000.00 | 2.92% | 231,895 |
| Jan 14, 2026 | 458,500.00 | 458,500.00 | 424,500.00 | 427,500.00 | 427,500.00 | -7.57% | 388,404 |
| Jan 13, 2026 | 452,000.00 | 463,000.00 | 449,000.00 | 462,500.00 | 462,500.00 | 2.66% | 283,454 |
| Jan 12, 2026 | 445,000.00 | 453,000.00 | 433,000.00 | 450,500.00 | 450,500.00 | 0.78% | 336,951 |
| Jan 9, 2026 | 426,500.00 | 447,000.00 | 422,500.00 | 447,000.00 | 447,000.00 | 5.30% | 425,836 |
| Jan 8, 2026 | 417,500.00 | 429,500.00 | 417,500.00 | 424,500.00 | 424,500.00 | 1.56% | 279,906 |
| Jan 7, 2026 | 412,000.00 | 423,000.00 | 408,500.00 | 418,000.00 | 418,000.00 | 0.97% | 251,207 |
| Jan 6, 2026 | 403,500.00 | 415,000.00 | 395,500.00 | 414,000.00 | 414,000.00 | 3.24% | 249,294 |
| Jan 5, 2026 | 385,000.00 | 402,500.00 | 385,000.00 | 401,000.00 | 401,000.00 | 1.91% | 299,340 |
| Jan 2, 2026 | 407,000.00 | 407,000.00 | 392,000.00 | 393,500.00 | 393,500.00 | -3.32% | 256,720 |
| Dec 30, 2025 | 406,000.00 | 408,000.00 | 404,000.00 | 407,000.00 | 407,000.00 | -0.85% | 123,304 |
| Dec 29, 2025 | 398,500.00 | 410,500.00 | 398,000.00 | 410,500.00 | 410,500.00 | 1.86% | 157,219 |
| Dec 26, 2025 | 415,000.00 | 417,500.00 | 401,500.00 | 403,000.00 | 403,000.00 | -3.13% | 155,267 |
| Dec 24, 2025 | 436,500.00 | 436,500.00 | 414,000.00 | 416,000.00 | 416,000.00 | -3.70% | 129,749 |
| Dec 23, 2025 | 423,000.00 | 432,000.00 | 417,000.00 | 432,000.00 | 432,000.00 | 3.23% | 158,783 |
| Dec 22, 2025 | 425,000.00 | 426,500.00 | 415,000.00 | 418,500.00 | 418,500.00 | -0.59% | 114,388 |
| Dec 19, 2025 | 414,000.00 | 426,000.00 | 412,000.00 | 421,000.00 | 421,000.00 | 2.93% | 210,232 |
| Dec 18, 2025 | 413,000.00 | 417,000.00 | 405,500.00 | 409,000.00 | 409,000.00 | -2.97% | 105,368 |
| Dec 17, 2025 | 424,000.00 | 428,500.00 | 416,000.00 | 421,500.00 | 421,500.00 | -0.24% | 118,319 |
| Dec 16, 2025 | 436,000.00 | 438,500.00 | 421,500.00 | 422,500.00 | 422,500.00 | -3.32% | 166,814 |
| Dec 15, 2025 | 444,000.00 | 444,500.00 | 436,500.00 | 437,000.00 | 437,000.00 | -2.78% | 118,489 |
| Dec 12, 2025 | 448,000.00 | 450,000.00 | 443,000.00 | 449,500.00 | 449,500.00 | 0.90% | 82,921 |
| Dec 11, 2025 | 448,500.00 | 452,500.00 | 441,000.00 | 445,500.00 | 445,500.00 | 0.79% | 220,704 |
| Dec 10, 2025 | 444,500.00 | 450,500.00 | 442,000.00 | 442,000.00 | 442,000.00 | -1.23% | 133,179 |
| Dec 9, 2025 | 437,000.00 | 451,500.00 | 433,000.00 | 447,500.00 | 447,500.00 | 1.94% | 241,943 |