HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea · Delayed Price · Currency is KRW 380,500
-11,000 (-2.81%)
At close: Aug 12, 2026
KRX:009540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 394,000.00 | 394,000.00 | 378,500.00 | 380,500.00 | 380,500.00 | -2.81% | 220,433 |
| 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 |
| Jul 24, 2026 | 373,500.00 | 389,000.00 | 367,000.00 | 372,000.00 | 365,924.62 | -2.36% | 144,400 |
| Jul 23, 2026 | 352,000.00 | 383,000.00 | 352,000.00 | 381,000.00 | 374,777.64 | 7.78% | 185,377 |
| Jul 22, 2026 | 346,000.00 | 366,500.00 | 346,000.00 | 353,500.00 | 347,726.76 | 4.59% | 177,429 |
| Jul 21, 2026 | 337,000.00 | 346,000.00 | 332,000.00 | 338,000.00 | 332,479.90 | -0.59% | 163,889 |
| Jul 20, 2026 | 360,000.00 | 361,500.00 | 336,500.00 | 340,000.00 | 334,447.24 | -3.95% | 216,223 |
| Jul 16, 2026 | 341,500.00 | 355,500.00 | 335,000.00 | 354,000.00 | 348,218.59 | 5.67% | 254,189 |
| Jul 15, 2026 | 338,000.00 | 344,000.00 | 327,000.00 | 335,000.00 | 329,528.89 | 2.45% | 229,440 |
| Jul 14, 2026 | 343,000.00 | 344,000.00 | 323,000.00 | 327,000.00 | 321,659.55 | -4.25% | 347,360 |
| Jul 13, 2026 | 343,500.00 | 351,500.00 | 336,500.00 | 341,500.00 | 335,922.74 | 0.29% | 216,625 |
| Jul 10, 2026 | 329,500.00 | 349,500.00 | 328,000.00 | 340,500.00 | 334,939.07 | 3.97% | 215,510 |
| Jul 9, 2026 | 347,500.00 | 349,500.00 | 324,500.00 | 327,500.00 | 322,151.38 | -3.68% | 269,685 |
| Jul 8, 2026 | 361,000.00 | 361,000.00 | 333,000.00 | 340,000.00 | 334,447.24 | -5.69% | 316,700 |
| Jul 7, 2026 | 358,500.00 | 362,500.00 | 342,500.00 | 360,500.00 | 354,612.44 | -1.23% | 269,317 |
| Jul 6, 2026 | 366,500.00 | 374,500.00 | 349,000.00 | 365,000.00 | 359,038.94 | 1.53% | 199,647 |
| Jul 3, 2026 | 369,000.00 | 370,000.00 | 345,000.00 | 359,500.00 | 353,628.77 | -0.83% | 180,194 |
| Jul 2, 2026 | 359,500.00 | 370,000.00 | 350,000.00 | 362,500.00 | 356,579.77 | 1.12% | 192,208 |
| Jul 1, 2026 | 355,000.00 | 369,500.00 | 350,500.00 | 358,500.00 | 352,645.10 | 2.43% | 178,219 |
| Jun 30, 2026 | 366,500.00 | 369,500.00 | 346,500.00 | 350,000.00 | 344,283.92 | -3.71% | 235,678 |
| Jun 29, 2026 | 348,500.00 | 368,000.00 | 342,000.00 | 363,500.00 | 357,563.44 | 5.21% | 170,897 |
| Jun 26, 2026 | 361,000.00 | 364,000.00 | 338,000.00 | 345,500.00 | 339,857.41 | -5.60% | 192,433 |
| Jun 25, 2026 | 375,500.00 | 381,000.00 | 366,000.00 | 366,000.00 | 360,022.61 | -0.54% | 153,830 |
| Jun 24, 2026 | 365,000.00 | 375,000.00 | 358,500.00 | 368,000.00 | 361,989.95 | 0.96% | 295,000 |
| Jun 23, 2026 | 399,000.00 | 403,500.00 | 364,500.00 | 364,500.00 | 358,547.11 | -8.30% | 216,183 |
| Jun 22, 2026 | 420,000.00 | 422,000.00 | 397,500.00 | 397,500.00 | 391,008.17 | -5.13% | 147,627 |
| Jun 19, 2026 | 418,500.00 | 422,000.00 | 406,000.00 | 419,000.00 | 412,157.04 | -0.48% | 375,823 |
| Jun 18, 2026 | 430,000.00 | 434,500.00 | 415,500.00 | 421,000.00 | 414,124.37 | -3.00% | 196,177 |
| Jun 17, 2026 | 440,500.00 | 446,000.00 | 428,500.00 | 434,000.00 | 426,912.06 | -1.03% | 171,966 |
| Jun 16, 2026 | 434,500.00 | 451,500.00 | 423,500.00 | 438,500.00 | 431,338.57 | 3.91% | 558,119 |
| Jun 15, 2026 | 412,500.00 | 425,000.00 | 403,500.00 | 422,000.00 | 415,108.04 | 6.03% | 192,657 |
| Jun 12, 2026 | 388,000.00 | 401,000.00 | 381,000.00 | 398,000.00 | 391,500.00 | 5.99% | 302,701 |
| Jun 11, 2026 | 377,000.00 | 382,500.00 | 360,000.00 | 375,500.00 | 369,367.46 | -2.59% | 477,807 |
| Jun 10, 2026 | 359,000.00 | 385,500.00 | 356,000.00 | 385,500.00 | 379,204.15 | 6.34% | 310,424 |
| Jun 9, 2026 | 360,000.00 | 371,000.00 | 352,500.00 | 362,500.00 | 356,579.77 | 1.12% | 253,265 |
| Jun 8, 2026 | 362,000.00 | 374,500.00 | 353,000.00 | 358,500.00 | 352,645.10 | -5.41% | 246,086 |
| Jun 5, 2026 | 379,500.00 | 385,000.00 | 368,000.00 | 379,000.00 | 372,810.30 | -0.13% | 274,635 |
| Jun 4, 2026 | 393,000.00 | 398,500.00 | 376,500.00 | 379,500.00 | 373,302.14 | -1.04% | 306,734 |
| Jun 2, 2026 | 404,000.00 | 404,500.00 | 378,000.00 | 383,500.00 | 377,236.81 | -5.19% | 412,671 |