HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 231,500
-1,500 (-0.64%)
Oct 30, 2026, 3:30 PM KST
KRX:009540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 229,000.00 | 231,500.00 | 224,500.00 | 231,500.00 | 231,500.00 | -0.64% | 206,936 |
| Oct 29, 2026 | 238,500.00 | 238,500.00 | 227,000.00 | 233,000.00 | 233,000.00 | -3.52% | 243,286 |
| Oct 28, 2026 | 250,000.00 | 251,500.00 | 239,500.00 | 241,500.00 | 241,500.00 | -2.03% | 218,799 |
| Oct 27, 2026 | 245,000.00 | 251,000.00 | 244,500.00 | 246,500.00 | 246,500.00 | 1.44% | 270,525 |
| Oct 26, 2026 | 246,500.00 | 249,500.00 | 241,000.00 | 243,000.00 | 243,000.00 | -2.02% | 146,254 |
| Oct 23, 2026 | 244,000.00 | 248,000.00 | 236,500.00 | 248,000.00 | 248,000.00 | -1.59% | 202,330 |
| Oct 22, 2026 | 255,000.00 | 259,000.00 | 250,000.00 | 252,000.00 | 252,000.00 | -3.08% | 108,943 |
| Oct 21, 2026 | 259,000.00 | 263,500.00 | 252,000.00 | 260,000.00 | 260,000.00 | 2.16% | 217,278 |
| Oct 20, 2026 | 265,000.00 | 266,000.00 | 252,000.00 | 254,500.00 | 254,500.00 | -6.26% | 172,401 |
| Oct 19, 2026 | 260,000.00 | 271,500.00 | 254,500.00 | 271,500.00 | 271,500.00 | 2.45% | 163,282 |
| Oct 16, 2026 | 263,000.00 | 273,000.00 | 262,500.00 | 265,000.00 | 265,000.00 | 0.76% | 193,591 |
| Oct 15, 2026 | 269,000.00 | 271,000.00 | 257,000.00 | 263,000.00 | 263,000.00 | -4.71% | 239,763 |
| Oct 14, 2026 | 279,000.00 | 288,000.00 | 272,500.00 | 276,000.00 | 276,000.00 | -0.72% | 230,898 |
| Oct 13, 2026 | 275,000.00 | 278,000.00 | 262,000.00 | 278,000.00 | 278,000.00 | -1.42% | 282,816 |
| Oct 12, 2026 | 291,000.00 | 291,500.00 | 276,500.00 | 282,000.00 | 282,000.00 | -3.26% | 338,269 |
| Oct 8, 2026 | 296,500.00 | 304,500.00 | 291,500.00 | 291,500.00 | 291,500.00 | -3.32% | 347,559 |
| Oct 7, 2026 | 316,500.00 | 316,500.00 | 300,000.00 | 301,500.00 | 301,500.00 | -5.34% | 285,154 |
| Oct 6, 2026 | 327,000.00 | 328,000.00 | 315,000.00 | 318,500.00 | 318,500.00 | -2.30% | 166,540 |
| Oct 2, 2026 | 324,500.00 | 326,500.00 | 317,000.00 | 326,000.00 | 326,000.00 | 0.15% | 97,092 |
| Oct 1, 2026 | 325,500.00 | 328,500.00 | 318,500.00 | 325,500.00 | 325,500.00 | 0.62% | 112,572 |
| Sep 30, 2026 | 325,000.00 | 331,000.00 | 322,000.00 | 323,500.00 | 323,500.00 | - | 199,669 |
| Sep 29, 2026 | 332,500.00 | 333,000.00 | 320,000.00 | 323,500.00 | 323,500.00 | -2.56% | 131,321 |
| Sep 28, 2026 | 338,000.00 | 341,000.00 | 331,500.00 | 332,000.00 | 332,000.00 | -0.15% | 98,274 |
| Sep 23, 2026 | 342,000.00 | 342,500.00 | 330,500.00 | 332,500.00 | 332,500.00 | -2.06% | 112,468 |
| Sep 22, 2026 | 341,000.00 | 346,000.00 | 338,500.00 | 339,500.00 | 339,500.00 | 0.15% | 132,159 |
| Sep 21, 2026 | 338,500.00 | 344,750.00 | 334,000.00 | 339,000.00 | 339,000.00 | 0.44% | 138,935 |
| Sep 18, 2026 | 350,500.00 | 351,000.00 | 337,500.00 | 337,500.00 | 337,500.00 | -3.16% | 174,690 |
| Sep 17, 2026 | 338,000.00 | 354,500.00 | 336,000.00 | 348,500.00 | 348,500.00 | 4.81% | 201,990 |
| Sep 16, 2026 | 339,500.00 | 341,500.00 | 330,000.00 | 332,500.00 | 332,500.00 | -1.92% | 164,057 |
| Sep 15, 2026 | 355,000.00 | 356,000.00 | 333,500.00 | 339,000.00 | 339,000.00 | -6.74% | 162,259 |
| Sep 14, 2026 | 360,500.00 | 367,000.00 | 358,000.00 | 363,500.00 | 363,500.00 | -0.55% | 91,886 |
| Sep 11, 2026 | 341,500.00 | 370,500.00 | 341,500.00 | 365,500.00 | 365,500.00 | 3.98% | 264,003 |
| Sep 10, 2026 | 356,500.00 | 364,000.00 | 347,000.00 | 351,500.00 | 351,500.00 | -1.26% | 263,715 |
| Sep 9, 2026 | 351,000.00 | 359,500.00 | 348,000.00 | 356,000.00 | 356,000.00 | 2.74% | 121,010 |
| Sep 8, 2026 | 353,000.00 | 360,750.00 | 345,000.00 | 346,500.00 | 346,500.00 | -1.42% | 147,112 |
| Sep 7, 2026 | 350,000.00 | 354,500.00 | 341,500.00 | 351,500.00 | 351,500.00 | 0.86% | 98,515 |
| Sep 4, 2026 | 343,500.00 | 349,000.00 | 340,000.00 | 348,500.00 | 348,500.00 | 1.31% | 106,579 |
| Sep 3, 2026 | 335,000.00 | 349,000.00 | 326,000.00 | 344,000.00 | 344,000.00 | 4.40% | 224,278 |
| Sep 2, 2026 | 344,500.00 | 344,500.00 | 327,000.00 | 329,500.00 | 329,500.00 | -6.79% | 282,760 |
| Sep 1, 2026 | 352,000.00 | 356,000.00 | 343,000.00 | 353,500.00 | 353,500.00 | 1.43% | 103,730 |
| Aug 31, 2026 | 348,000.00 | 352,000.00 | 342,500.00 | 348,500.00 | 348,500.00 | -1.69% | 156,907 |
| Aug 28, 2026 | 359,500.00 | 364,500.00 | 350,000.00 | 354,500.00 | 354,500.00 | -1.66% | 146,742 |
| Aug 27, 2026 | 365,500.00 | 369,000.00 | 357,500.00 | 360,500.00 | 360,500.00 | - | 98,264 |
| Aug 26, 2026 | 363,000.00 | 364,000.00 | 355,500.00 | 360,500.00 | 360,500.00 | -0.55% | 108,249 |
| Aug 25, 2026 | 355,000.00 | 365,000.00 | 344,000.00 | 362,500.00 | 362,500.00 | 2.55% | 131,790 |
| Aug 24, 2026 | 347,000.00 | 359,000.00 | 344,500.00 | 353,500.00 | 353,500.00 | 1.43% | 101,470 |
| Aug 21, 2026 | 355,000.00 | 355,000.00 | 345,000.00 | 348,500.00 | 348,500.00 | -3.33% | 152,716 |
| Aug 20, 2026 | 367,500.00 | 371,000.00 | 359,000.00 | 360,500.00 | 360,500.00 | -1.77% | 133,003 |
| Aug 19, 2026 | 364,500.00 | 367,000.00 | 350,000.00 | 367,000.00 | 367,000.00 | -2.00% | 148,664 |
| Aug 18, 2026 | 380,000.00 | 383,500.00 | 370,500.00 | 374,500.00 | 374,500.00 | -2.98% | 216,995 |