HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 363,500
+21,200 (6.19%)
At close: Jun 29, 2026
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 361,000.00 | 364,000.00 | 338,000.00 | 345,500.00 | 345,500.00 | -5.60% | 192,432 |
| Jun 25, 2026 | 375,500.00 | 381,000.00 | 366,000.00 | 366,000.00 | 366,000.00 | -0.54% | 153,830 |
| Jun 24, 2026 | 365,000.00 | 375,000.00 | 358,500.00 | 368,000.00 | 368,000.00 | 0.96% | 295,000 |
| Jun 23, 2026 | 399,000.00 | 403,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | -8.30% | 216,183 |
| Jun 22, 2026 | 420,000.00 | 422,000.00 | 397,500.00 | 397,500.00 | 397,500.00 | -5.13% | 147,627 |
| Jun 19, 2026 | 418,500.00 | 422,000.00 | 406,000.00 | 419,000.00 | 419,000.00 | -0.48% | 375,823 |
| Jun 18, 2026 | 430,000.00 | 434,500.00 | 415,500.00 | 421,000.00 | 421,000.00 | -3.00% | 196,177 |
| Jun 17, 2026 | 440,500.00 | 446,000.00 | 428,500.00 | 434,000.00 | 434,000.00 | -1.03% | 171,966 |
| Jun 16, 2026 | 434,500.00 | 451,500.00 | 423,500.00 | 438,500.00 | 438,500.00 | 3.91% | 558,119 |
| Jun 15, 2026 | 412,500.00 | 425,000.00 | 403,500.00 | 422,000.00 | 422,000.00 | 6.03% | 192,657 |
| Jun 12, 2026 | 388,000.00 | 401,000.00 | 381,000.00 | 398,000.00 | 398,000.00 | 5.99% | 302,701 |
| Jun 11, 2026 | 377,000.00 | 382,500.00 | 360,000.00 | 375,500.00 | 375,500.00 | -2.59% | 477,807 |
| Jun 10, 2026 | 359,000.00 | 385,500.00 | 356,000.00 | 385,500.00 | 385,500.00 | 6.34% | 310,424 |
| Jun 9, 2026 | 360,000.00 | 371,000.00 | 352,500.00 | 362,500.00 | 362,500.00 | 1.12% | 253,265 |
| Jun 8, 2026 | 362,000.00 | 374,500.00 | 353,000.00 | 358,500.00 | 358,500.00 | -5.41% | 246,086 |
| Jun 5, 2026 | 379,500.00 | 385,000.00 | 368,000.00 | 379,000.00 | 379,000.00 | -0.13% | 274,635 |
| Jun 4, 2026 | 393,000.00 | 398,500.00 | 376,500.00 | 379,500.00 | 379,500.00 | -1.04% | 306,734 |
| Jun 2, 2026 | 404,000.00 | 404,500.00 | 378,000.00 | 383,500.00 | 383,500.00 | -5.19% | 412,671 |
| Jun 1, 2026 | 419,000.00 | 427,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | -4.37% | 218,154 |
| May 29, 2026 | 426,000.00 | 426,000.00 | 405,000.00 | 423,000.00 | 423,000.00 | 1.93% | 436,889 |
| May 28, 2026 | 440,000.00 | 446,000.00 | 407,000.00 | 415,000.00 | 415,000.00 | -5.79% | 332,083 |
| May 27, 2026 | 445,500.00 | 460,000.00 | 436,500.00 | 440,500.00 | 440,500.00 | -1.01% | 235,357 |
| May 26, 2026 | 425,000.00 | 455,000.00 | 420,500.00 | 445,000.00 | 445,000.00 | 5.70% | 295,572 |
| May 22, 2026 | 423,000.00 | 424,000.00 | 412,500.00 | 421,000.00 | 421,000.00 | 1.45% | 175,007 |
| May 21, 2026 | 404,500.00 | 416,500.00 | 402,000.00 | 415,000.00 | 415,000.00 | 4.01% | 243,229 |
| May 20, 2026 | 400,500.00 | 403,000.00 | 384,500.00 | 399,000.00 | 399,000.00 | -0.25% | 268,013 |
| May 19, 2026 | 409,000.00 | 422,500.00 | 392,000.00 | 400,000.00 | 400,000.00 | -2.44% | 283,707 |
| May 18, 2026 | 406,000.00 | 413,500.00 | 392,000.00 | 410,000.00 | 410,000.00 | -1.44% | 285,789 |
| May 15, 2026 | 438,500.00 | 440,000.00 | 406,000.00 | 416,000.00 | 416,000.00 | -4.91% | 321,212 |
| May 14, 2026 | 461,500.00 | 462,000.00 | 437,500.00 | 437,500.00 | 437,500.00 | -4.99% | 310,707 |
| May 13, 2026 | 474,500.00 | 482,000.00 | 452,000.00 | 460,500.00 | 460,500.00 | -0.86% | 202,870 |
| May 12, 2026 | 479,000.00 | 482,500.00 | 444,000.00 | 464,500.00 | 464,500.00 | -2.00% | 316,344 |
| May 11, 2026 | 456,000.00 | 488,000.00 | 456,000.00 | 474,000.00 | 474,000.00 | 4.87% | 351,083 |
| May 8, 2026 | 470,000.00 | 473,000.00 | 444,000.00 | 452,000.00 | 452,000.00 | -3.32% | 283,943 |
| May 7, 2026 | 457,000.00 | 468,500.00 | 449,000.00 | 467,500.00 | 467,500.00 | 3.31% | 257,591 |
| May 6, 2026 | 466,500.00 | 469,500.00 | 451,000.00 | 452,500.00 | 452,500.00 | -3.62% | 232,754 |
| May 4, 2026 | 470,500.00 | 473,000.00 | 461,500.00 | 469,500.00 | 469,500.00 | 1.73% | 123,717 |
| Apr 30, 2026 | 467,000.00 | 477,000.00 | 461,500.00 | 461,500.00 | 461,500.00 | -2.22% | 161,560 |
| Apr 29, 2026 | 467,000.00 | 477,000.00 | 459,000.00 | 472,000.00 | 472,000.00 | 0.75% | 179,965 |
| Apr 28, 2026 | 470,500.00 | 474,000.00 | 463,500.00 | 468,500.00 | 468,500.00 | -2.19% | 195,482 |
| Apr 27, 2026 | 482,000.00 | 486,000.00 | 474,500.00 | 479,000.00 | 479,000.00 | 0.63% | 219,985 |
| Apr 24, 2026 | 464,000.00 | 477,500.00 | 458,000.00 | 476,000.00 | 476,000.00 | 3.25% | 267,625 |
| Apr 23, 2026 | 462,000.00 | 464,000.00 | 445,000.00 | 461,000.00 | 461,000.00 | -0.43% | 334,941 |
| Apr 22, 2026 | 429,000.00 | 463,500.00 | 426,000.00 | 463,000.00 | 463,000.00 | 8.30% | 524,180 |
| Apr 21, 2026 | 413,500.00 | 430,000.00 | 412,500.00 | 427,500.00 | 427,500.00 | 3.51% | 221,491 |
| Apr 20, 2026 | 422,500.00 | 423,000.00 | 413,000.00 | 413,000.00 | 413,000.00 | -1.55% | 169,351 |
| Apr 17, 2026 | 411,500.00 | 422,000.00 | 402,500.00 | 419,500.00 | 419,500.00 | 2.82% | 195,956 |
| Apr 16, 2026 | 405,000.00 | 413,000.00 | 403,000.00 | 408,000.00 | 408,000.00 | 1.62% | 168,782 |
| Apr 15, 2026 | 402,000.00 | 412,000.00 | 400,500.00 | 401,500.00 | 401,500.00 | 1.26% | 188,366 |
| Apr 14, 2026 | 395,000.00 | 399,000.00 | 390,000.00 | 396,500.00 | 396,500.00 | 2.06% | 131,828 |