HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 473,000
+4,500 (0.96%)
Apr 29, 2026, 9:30 AM KST
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 470,500.00 | 474,000.00 | 463,500.00 | 468,500.00 | 468,500.00 | -2.19% | 195,472 |
| Apr 27, 2026 | 482,000.00 | 486,000.00 | 474,500.00 | 479,000.00 | 479,000.00 | 0.63% | 218,379 |
| 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 |
| Apr 13, 2026 | 385,000.00 | 395,000.00 | 383,500.00 | 388,500.00 | 388,500.00 | -1.40% | 175,397 |
| Apr 10, 2026 | 392,000.00 | 401,000.00 | 390,000.00 | 394,000.00 | 394,000.00 | 0.77% | 114,527 |
| Apr 9, 2026 | 392,500.00 | 396,000.00 | 389,500.00 | 391,000.00 | 391,000.00 | 0.39% | 193,950 |
| Apr 8, 2026 | 393,000.00 | 399,000.00 | 385,000.00 | 389,500.00 | 389,500.00 | 3.59% | 218,820 |
| 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% | 354,564 |
| 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% | 171,517 |
| Mar 25, 2026 | 388,000.00 | 389,000.00 | 374,000.00 | 385,000.00 | 385,000.00 | 1.45% | 209,425 |
| 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% | 271,901 |
| 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% | 114,908 |
| 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% | 180,646 |
| 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% | 374,609 |
| Mar 10, 2026 | 405,500.00 | 411,500.00 | 390,000.00 | 404,000.00 | 404,000.00 | 1.00% | 244,474 |
| 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% | 296,184 |
| 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% | 556,756 |
| 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% | 346,778 |
| 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 |