HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 393,500
-13,500 (-3.32%)
At close: Jan 2, 2026
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 406,000.00 | 408,000.00 | 404,000.00 | 407,000.00 | 407,000.00 | -0.85% | 113,304 |
| 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% | 129,745 |
| 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% | 210,092 |
| Dec 18, 2025 | 413,000.00 | 417,000.00 | 405,500.00 | 409,000.00 | 409,000.00 | -2.97% | 104,968 |
| 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% | 140,587 |
| 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% | 241,942 |
| Dec 8, 2025 | 428,000.00 | 440,000.00 | 420,500.00 | 439,000.00 | 439,000.00 | 1.62% | 134,920 |
| Dec 5, 2025 | 418,500.00 | 432,000.00 | 416,000.00 | 432,000.00 | 432,000.00 | 3.10% | 115,335 |
| Dec 4, 2025 | 419,000.00 | 424,000.00 | 412,500.00 | 419,000.00 | 419,000.00 | -0.95% | 103,706 |
| Dec 3, 2025 | 415,000.00 | 425,000.00 | 413,500.00 | 423,000.00 | 423,000.00 | 2.42% | 122,347 |
| Dec 2, 2025 | 405,500.00 | 416,000.00 | 404,500.00 | 413,000.00 | 413,000.00 | 2.48% | 149,070 |
| Dec 1, 2025 | 410,000.00 | 414,000.00 | 396,000.00 | 403,000.00 | 403,000.00 | -1.71% | 240,157 |
| Nov 28, 2025 | 426,500.00 | 427,000.00 | 405,000.00 | 410,000.00 | 410,000.00 | -3.98% | 212,592 |
| Nov 27, 2025 | 427,000.00 | 435,000.00 | 423,000.00 | 427,000.00 | 427,000.00 | -0.23% | 104,454 |
| Nov 26, 2025 | 425,000.00 | 432,500.00 | 421,500.00 | 428,000.00 | 428,000.00 | 1.90% | 138,981 |
| Nov 25, 2025 | 439,500.00 | 444,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | -3.23% | 197,185 |
| Nov 24, 2025 | 424,000.00 | 435,500.00 | 415,000.00 | 434,000.00 | 434,000.00 | 3.33% | 324,280 |
| Nov 21, 2025 | 425,500.00 | 427,000.00 | 416,500.00 | 420,000.00 | 420,000.00 | -3.11% | 154,263 |
| Nov 20, 2025 | 422,500.00 | 439,000.00 | 422,500.00 | 433,500.00 | 433,500.00 | 3.71% | 173,939 |
| Nov 19, 2025 | 430,500.00 | 430,500.00 | 406,000.00 | 418,000.00 | 418,000.00 | -1.88% | 186,697 |
| Nov 18, 2025 | 432,500.00 | 445,500.00 | 425,500.00 | 426,000.00 | 426,000.00 | -2.41% | 209,661 |
| Nov 17, 2025 | 435,500.00 | 438,000.00 | 423,000.00 | 436,500.00 | 436,500.00 | 1.04% | 171,134 |
| Nov 14, 2025 | 427,500.00 | 450,000.00 | 427,000.00 | 432,000.00 | 432,000.00 | -1.59% | 567,947 |
| Nov 13, 2025 | 421,500.00 | 442,500.00 | 417,000.00 | 439,000.00 | 439,000.00 | 3.05% | 308,805 |
| Nov 12, 2025 | 422,000.00 | 431,000.00 | 419,500.00 | 426,000.00 | 426,000.00 | 1.91% | 177,040 |
| Nov 11, 2025 | 428,000.00 | 434,500.00 | 413,500.00 | 418,000.00 | 418,000.00 | -1.53% | 232,341 |
| Nov 10, 2025 | 419,000.00 | 430,000.00 | 416,000.00 | 424,500.00 | 424,500.00 | 2.17% | 189,373 |
| Nov 7, 2025 | 413,000.00 | 430,000.00 | 398,500.00 | 415,500.00 | 415,500.00 | -0.72% | 311,782 |
| Nov 6, 2025 | 435,500.00 | 444,000.00 | 415,500.00 | 418,500.00 | 418,500.00 | -2.33% | 396,385 |
| Nov 5, 2025 | 455,500.00 | 456,000.00 | 424,500.00 | 428,500.00 | 428,500.00 | -6.34% | 461,248 |
| Nov 4, 2025 | 483,000.00 | 483,500.00 | 457,500.00 | 457,500.00 | 457,500.00 | -4.59% | 356,495 |
| Nov 3, 2025 | 476,500.00 | 494,500.00 | 474,000.00 | 479,500.00 | 479,500.00 | 1.16% | 377,735 |
| Oct 31, 2025 | 456,500.00 | 484,000.00 | 453,000.00 | 474,000.00 | 474,000.00 | 2.71% | 268,946 |
| Oct 30, 2025 | 472,000.00 | 479,000.00 | 459,000.00 | 461,500.00 | 461,500.00 | -0.11% | 298,343 |
| Oct 29, 2025 | 467,000.00 | 468,500.00 | 445,500.00 | 462,000.00 | 462,000.00 | 0.43% | 292,885 |
| Oct 28, 2025 | 474,500.00 | 474,500.00 | 458,000.00 | 460,000.00 | 460,000.00 | -2.75% | 238,153 |
| Oct 27, 2025 | 457,500.00 | 474,000.00 | 457,000.00 | 473,000.00 | 473,000.00 | 5.82% | 383,737 |
| Oct 24, 2025 | 447,500.00 | 452,000.00 | 438,000.00 | 447,000.00 | 447,000.00 | 0.22% | 282,974 |
| Oct 23, 2025 | 455,000.00 | 457,000.00 | 446,000.00 | 446,000.00 | 446,000.00 | -3.46% | 212,404 |
| Oct 22, 2025 | 448,500.00 | 463,000.00 | 438,500.00 | 462,000.00 | 462,000.00 | 5.36% | 327,788 |
| Oct 21, 2025 | 424,000.00 | 442,000.00 | 424,000.00 | 438,500.00 | 438,500.00 | 3.54% | 372,843 |