HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 291,500
-10,000 (-3.32%)
Last updated: Oct 8, 2026, 3:00 PM KST
KRX:009540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 278,961 |
| Oct 6, 2026 | 327,000.00 | 328,000.00 | 315,000.00 | 318,500.00 | 318,500.00 | -2.30% | 163,086 |
| Oct 2, 2026 | 324,500.00 | 326,500.00 | 317,000.00 | 326,000.00 | 326,000.00 | 0.15% | 95,997 |
| Oct 1, 2026 | 325,500.00 | 328,500.00 | 318,500.00 | 325,500.00 | 325,500.00 | 0.62% | 111,489 |
| Sep 30, 2026 | 325,000.00 | 331,000.00 | 322,000.00 | 323,500.00 | 323,500.00 | - | 187,040 |
| Sep 29, 2026 | 332,500.00 | 333,000.00 | 320,000.00 | 323,500.00 | 323,500.00 | -2.56% | 122,134 |
| 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 |
| Aug 14, 2026 | 378,000.00 | 387,000.00 | 378,000.00 | 386,000.00 | 386,000.00 | 3.90% | 234,796 |
| Aug 13, 2026 | 384,000.00 | 392,500.00 | 371,500.00 | 371,500.00 | 371,500.00 | -2.37% | 413,250 |
| Aug 12, 2026 | 394,000.00 | 394,000.00 | 378,500.00 | 380,500.00 | 380,500.00 | -2.81% | 223,025 |
| Aug 11, 2026 | 405,500.00 | 412,500.00 | 398,000.00 | 398,000.00 | 391,500.00 | -1.49% | 142,351 |
| Aug 10, 2026 | 398,500.00 | 411,000.00 | 397,000.00 | 404,000.00 | 397,402.01 | 1.38% | 138,296 |
| Aug 7, 2026 | 394,000.00 | 400,500.00 | 388,000.00 | 398,500.00 | 391,991.83 | -0.38% | 100,744 |
| Aug 6, 2026 | 391,000.00 | 403,000.00 | 390,000.00 | 400,000.00 | 393,467.34 | 1.01% | 95,510 |
| Aug 5, 2026 | 380,000.00 | 401,750.00 | 378,000.00 | 396,000.00 | 389,532.66 | 5.88% | 183,602 |
| Aug 4, 2026 | 364,000.00 | 380,500.00 | 363,500.00 | 374,000.00 | 367,891.96 | 1.49% | 169,922 |
| Aug 3, 2026 | 382,000.00 | 382,000.00 | 365,000.00 | 368,500.00 | 362,481.78 | -4.16% | 149,739 |
| Jul 31, 2026 | 372,000.00 | 387,000.00 | 362,500.00 | 384,500.00 | 378,220.48 | 4.34% | 283,507 |
| Jul 30, 2026 | 334,000.00 | 376,500.00 | 333,500.00 | 368,500.00 | 362,481.78 | 10.00% | 426,858 |
| Jul 29, 2026 | 355,000.00 | 359,000.00 | 314,000.00 | 335,000.00 | 329,528.89 | -5.37% | 408,207 |
| Jul 28, 2026 | 365,500.00 | 374,000.00 | 351,500.00 | 354,000.00 | 348,218.59 | -6.47% | 200,941 |
| Jul 27, 2026 | 377,000.00 | 388,500.00 | 368,000.00 | 378,500.00 | 372,318.47 | 1.75% | 161,515 |