HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 389,500
+13,500 (3.59%)
At close: Apr 8, 2026
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 393,000.00 | 399,000.00 | 385,000.00 | 388,000.00 | - | 3.19% | 175,397 |
| Apr 7, 2026 | 372,000.00 | 387,000.00 | 371,000.00 | 376,000.00 | 376,000.00 | 1.21% | 129,529 |
| Apr 6, 2026 | 375,000.00 | 381,000.00 | 370,500.00 | 371,500.00 | 371,500.00 | -0.93% | 141,771 |
| Apr 3, 2026 | 355,000.00 | 383,500.00 | 355,000.00 | 375,000.00 | 375,000.00 | 6.99% | 267,498 |
| Apr 2, 2026 | 376,000.00 | 377,500.00 | 347,500.00 | 350,500.00 | 350,500.00 | -5.91% | 315,667 |
| Apr 1, 2026 | 368,500.00 | 378,500.00 | 351,000.00 | 372,500.00 | 372,500.00 | 8.28% | 354,563 |
| Mar 31, 2026 | 351,000.00 | 354,500.00 | 340,500.00 | 344,000.00 | 344,000.00 | -0.86% | 235,792 |
| Mar 30, 2026 | 350,000.00 | 352,500.00 | 340,500.00 | 347,000.00 | 347,000.00 | -5.45% | 278,783 |
| Mar 27, 2026 | 364,000.00 | 369,500.00 | 354,000.00 | 367,000.00 | 367,000.00 | -2.13% | 227,372 |
| Mar 26, 2026 | 390,000.00 | 390,500.00 | 373,500.00 | 375,000.00 | 375,000.00 | -2.60% | 171,516 |
| Mar 25, 2026 | 388,000.00 | 389,000.00 | 374,000.00 | 385,000.00 | 385,000.00 | 1.45% | 208,983 |
| Mar 24, 2026 | 380,000.00 | 385,000.00 | 365,500.00 | 379,500.00 | 379,500.00 | 3.69% | 224,853 |
| Mar 23, 2026 | 392,000.00 | 394,500.00 | 365,500.00 | 366,000.00 | 366,000.00 | -9.52% | 278,996 |
| Mar 20, 2026 | 416,000.00 | 422,500.00 | 404,000.00 | 404,500.00 | 404,500.00 | -2.18% | 247,773 |
| Mar 19, 2026 | 416,500.00 | 422,500.00 | 412,000.00 | 413,500.00 | 413,500.00 | -2.71% | 120,128 |
| Mar 18, 2026 | 421,000.00 | 434,500.00 | 419,500.00 | 425,000.00 | 425,000.00 | 1.19% | 175,008 |
| Mar 17, 2026 | 413,000.00 | 422,000.00 | 410,500.00 | 420,000.00 | 420,000.00 | 2.56% | 114,889 |
| Mar 16, 2026 | 413,500.00 | 421,000.00 | 404,000.00 | 409,500.00 | 409,500.00 | -1.56% | 123,247 |
| Mar 13, 2026 | 414,000.00 | 418,500.00 | 410,000.00 | 416,000.00 | 416,000.00 | -2.12% | 180,629 |
| Mar 12, 2026 | 416,000.00 | 432,000.00 | 413,000.00 | 425,000.00 | 425,000.00 | 1.19% | 229,434 |
| Mar 11, 2026 | 410,000.00 | 439,000.00 | 409,500.00 | 420,000.00 | 420,000.00 | 3.96% | 374,607 |
| Mar 10, 2026 | 405,500.00 | 411,500.00 | 390,000.00 | 404,000.00 | 404,000.00 | 1.00% | 244,473 |
| Mar 9, 2026 | 390,000.00 | 411,000.00 | 379,500.00 | 400,000.00 | 400,000.00 | -0.50% | 277,990 |
| Mar 6, 2026 | 395,500.00 | 415,500.00 | 395,000.00 | 402,000.00 | 402,000.00 | -1.23% | 296,152 |
| Mar 5, 2026 | 409,500.00 | 415,000.00 | 399,000.00 | 407,000.00 | 407,000.00 | 7.39% | 287,942 |
| Mar 4, 2026 | 414,500.00 | 423,500.00 | 374,000.00 | 379,000.00 | 379,000.00 | -14.16% | 556,745 |
| Mar 3, 2026 | 451,000.00 | 465,500.00 | 440,000.00 | 441,500.00 | 441,500.00 | -1.89% | 295,829 |
| Feb 27, 2026 | 452,500.00 | 457,000.00 | 445,000.00 | 450,000.00 | 450,000.00 | -0.44% | 339,261 |
| Feb 26, 2026 | 460,000.00 | 461,000.00 | 450,000.00 | 452,000.00 | 452,000.00 | -3.32% | 232,365 |
| Feb 25, 2026 | 458,000.00 | 473,000.00 | 456,000.00 | 467,500.00 | 458,400.00 | 2.19% | 292,537 |
| Feb 24, 2026 | 460,000.00 | 461,000.00 | 443,000.00 | 457,500.00 | 448,594.65 | -3.07% | 313,269 |
| Feb 23, 2026 | 453,000.00 | 474,000.00 | 447,500.00 | 472,000.00 | 462,812.41 | 4.42% | 384,448 |
| Feb 20, 2026 | 423,000.00 | 452,000.00 | 416,500.00 | 452,000.00 | 443,201.71 | 6.98% | 367,661 |
| Feb 19, 2026 | 404,000.00 | 422,500.00 | 404,000.00 | 422,500.00 | 414,275.94 | 6.29% | 275,641 |
| Feb 13, 2026 | 395,000.00 | 405,500.00 | 393,500.00 | 397,500.00 | 389,762.57 | 0.13% | 181,379 |
| Feb 12, 2026 | 392,000.00 | 402,500.00 | 391,000.00 | 397,000.00 | 389,272.30 | 1.79% | 231,984 |
| Feb 11, 2026 | 385,500.00 | 391,500.00 | 384,000.00 | 390,000.00 | 382,408.56 | 2.09% | 200,412 |
| Feb 10, 2026 | 394,000.00 | 397,000.00 | 378,000.00 | 382,000.00 | 374,564.28 | -2.05% | 422,004 |
| Feb 9, 2026 | 410,000.00 | 412,000.00 | 375,000.00 | 390,000.00 | 382,408.56 | -1.39% | 398,048 |
| Feb 6, 2026 | 403,000.00 | 403,500.00 | 384,000.00 | 395,500.00 | 387,801.50 | -3.30% | 266,977 |
| Feb 5, 2026 | 424,000.00 | 429,500.00 | 407,000.00 | 409,000.00 | 401,038.72 | -3.65% | 221,378 |
| Feb 4, 2026 | 425,000.00 | 430,000.00 | 414,000.00 | 424,500.00 | 416,237.01 | 1.68% | 164,182 |
| Feb 3, 2026 | 413,500.00 | 417,500.00 | 406,500.00 | 417,500.00 | 409,373.26 | 3.99% | 154,311 |
| Feb 2, 2026 | 414,500.00 | 424,000.00 | 395,500.00 | 401,500.00 | 393,684.71 | -2.90% | 224,516 |
| Jan 30, 2026 | 422,000.00 | 425,000.00 | 413,000.00 | 413,500.00 | 405,451.12 | -1.78% | 206,319 |
| Jan 29, 2026 | 420,000.00 | 422,000.00 | 410,000.00 | 421,000.00 | 412,805.13 | -0.36% | 276,565 |
| Jan 28, 2026 | 428,000.00 | 431,500.00 | 418,500.00 | 422,500.00 | 414,275.94 | -0.94% | 207,240 |
| Jan 27, 2026 | 430,000.00 | 430,500.00 | 414,000.00 | 426,500.00 | 418,198.07 | 0.59% | 172,467 |
| Jan 26, 2026 | 433,500.00 | 436,000.00 | 423,000.00 | 424,000.00 | 415,746.74 | -2.75% | 142,650 |
| Jan 23, 2026 | 428,000.00 | 436,500.00 | 426,500.00 | 436,000.00 | 427,513.16 | 2.71% | 266,054 |