HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 474,000
+12,500 (2.71%)
At close: Oct 31, 2025
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 472,000.00 | 479,000.00 | 459,000.00 | 461,500.00 | 461,500.00 | -0.11% | 311,414 |
| 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% | 224,174 |
| Oct 22, 2025 | 448,500.00 | 463,000.00 | 438,500.00 | 462,000.00 | 462,000.00 | 5.36% | 339,552 |
| Oct 21, 2025 | 424,000.00 | 442,000.00 | 424,000.00 | 438,500.00 | 438,500.00 | 3.54% | 372,843 |
| Oct 20, 2025 | 418,500.00 | 427,500.00 | 416,000.00 | 423,500.00 | 423,500.00 | 0.71% | 129,041 |
| Oct 17, 2025 | 426,000.00 | 434,500.00 | 419,500.00 | 420,500.00 | 420,500.00 | -0.47% | 134,057 |
| Oct 16, 2025 | 430,000.00 | 435,500.00 | 419,000.00 | 422,500.00 | 422,500.00 | -1.17% | 163,039 |
| Oct 15, 2025 | 412,000.00 | 428,500.00 | 408,000.00 | 427,500.00 | 427,500.00 | 4.78% | 227,271 |
| Oct 14, 2025 | 415,500.00 | 436,000.00 | 403,500.00 | 408,000.00 | 408,000.00 | -2.86% | 344,608 |
| Oct 13, 2025 | 416,000.00 | 428,500.00 | 412,000.00 | 420,000.00 | 420,000.00 | 1.20% | 270,683 |
| Oct 10, 2025 | 425,000.00 | 425,000.00 | 409,000.00 | 415,000.00 | 415,000.00 | 0.61% | 246,815 |
| Oct 2, 2025 | 416,000.00 | 419,000.00 | 405,000.00 | 412,500.00 | 412,500.00 | -0.48% | 352,755 |
| Oct 1, 2025 | 414,500.00 | 423,500.00 | 411,000.00 | 414,500.00 | 414,500.00 | 0.85% | 216,981 |
| Sep 30, 2025 | 397,000.00 | 414,000.00 | 395,500.00 | 411,000.00 | 411,000.00 | 2.75% | 258,930 |
| Sep 29, 2025 | 396,000.00 | 403,000.00 | 394,500.00 | 400,000.00 | 400,000.00 | 0.63% | 155,861 |
| Sep 26, 2025 | 405,000.00 | 408,000.00 | 390,000.00 | 397,500.00 | 397,500.00 | -1.36% | 166,078 |
| Sep 25, 2025 | 409,500.00 | 417,000.00 | 402,000.00 | 403,000.00 | 403,000.00 | -1.10% | 214,462 |
| Sep 24, 2025 | 400,000.00 | 408,500.00 | 400,000.00 | 407,500.00 | 407,500.00 | 2.00% | 171,194 |
| Sep 23, 2025 | 398,500.00 | 404,500.00 | 394,500.00 | 399,500.00 | 399,500.00 | -0.87% | 134,303 |
| Sep 22, 2025 | 408,000.00 | 413,000.00 | 399,000.00 | 403,000.00 | 403,000.00 | -1.10% | 154,100 |
| Sep 19, 2025 | 409,500.00 | 411,000.00 | 405,000.00 | 407,500.00 | 407,500.00 | -1.09% | 127,628 |
| Sep 18, 2025 | 415,000.00 | 420,500.00 | 409,500.00 | 412,000.00 | 412,000.00 | -0.96% | 136,301 |
| Sep 17, 2025 | 421,000.00 | 421,500.00 | 412,500.00 | 416,000.00 | 416,000.00 | - | 115,767 |
| Sep 16, 2025 | 414,500.00 | 421,500.00 | 414,000.00 | 416,000.00 | 416,000.00 | 1.09% | 180,011 |
| Sep 15, 2025 | 408,000.00 | 415,000.00 | 405,000.00 | 411,500.00 | 411,500.00 | -1.20% | 160,993 |
| Sep 12, 2025 | 423,000.00 | 423,000.00 | 410,500.00 | 416,500.00 | 416,500.00 | -1.54% | 199,030 |
| Sep 11, 2025 | 418,000.00 | 425,000.00 | 417,000.00 | 423,000.00 | 423,000.00 | 2.05% | 217,148 |
| Sep 10, 2025 | 406,500.00 | 419,000.00 | 405,000.00 | 414,500.00 | 414,500.00 | 0.12% | 281,026 |
| Sep 9, 2025 | 425,000.00 | 427,500.00 | 414,000.00 | 414,000.00 | 414,000.00 | -2.47% | 265,438 |
| Sep 8, 2025 | 428,000.00 | 429,000.00 | 417,500.00 | 424,500.00 | 424,500.00 | -0.93% | 283,719 |
| Sep 5, 2025 | 423,000.00 | 438,000.00 | 417,000.00 | 428,500.00 | 428,500.00 | 1.54% | 384,775 |
| Sep 4, 2025 | 407,000.00 | 429,500.00 | 403,000.00 | 422,000.00 | 422,000.00 | 2.68% | 330,948 |
| Sep 3, 2025 | 414,500.00 | 418,500.00 | 405,500.00 | 411,000.00 | 411,000.00 | -0.84% | 220,194 |
| Sep 2, 2025 | 412,500.00 | 420,000.00 | 410,500.00 | 414,500.00 | 414,500.00 | -0.12% | 257,092 |
| Sep 1, 2025 | 411,500.00 | 426,000.00 | 407,000.00 | 415,000.00 | 415,000.00 | 2.09% | 547,264 |
| Aug 29, 2025 | 404,000.00 | 415,500.00 | 402,000.00 | 406,500.00 | 406,500.00 | -0.49% | 549,413 |
| Aug 28, 2025 | 384,000.00 | 415,000.00 | 378,500.00 | 408,500.00 | 408,500.00 | 10.55% | 1,363,780 |
| Aug 27, 2025 | 348,000.00 | 372,500.00 | 348,000.00 | 369,500.00 | 369,500.00 | 6.48% | 563,355 |
| Aug 26, 2025 | 370,000.00 | 375,000.00 | 346,500.00 | 347,000.00 | 347,000.00 | -5.71% | 458,403 |
| Aug 25, 2025 | 367,500.00 | 370,500.00 | 353,000.00 | 368,000.00 | 368,000.00 | 2.08% | 235,588 |
| 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 |