HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 17,010
+200 (1.19%)
At close: Aug 25, 2026
KRX:097230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16,650.00 | 17,100.00 | 16,200.00 | 17,010.00 | 17,010.00 | 1.19% | 185,812 |
| Aug 24, 2026 | 16,810.00 | 17,180.00 | 16,640.00 | 16,810.00 | 16,810.00 | -0.77% | 169,079 |
| Aug 21, 2026 | 17,600.00 | 17,600.00 | 16,680.00 | 16,940.00 | 16,940.00 | -3.97% | 253,898 |
| Aug 20, 2026 | 17,180.00 | 17,860.00 | 17,180.00 | 17,640.00 | 17,640.00 | 3.70% | 224,266 |
| Aug 19, 2026 | 17,280.00 | 17,470.00 | 16,715.00 | 17,010.00 | 17,010.00 | -3.52% | 181,009 |
| Aug 18, 2026 | 17,960.00 | 18,190.00 | 17,310.00 | 17,630.00 | 17,630.00 | -1.51% | 279,966 |
| Aug 14, 2026 | 18,100.00 | 18,590.00 | 17,780.00 | 17,900.00 | 17,900.00 | -0.06% | 297,928 |
| Aug 13, 2026 | 17,990.00 | 18,340.00 | 17,490.00 | 17,910.00 | 17,910.00 | 0.45% | 356,171 |
| Aug 12, 2026 | 17,080.00 | 18,390.00 | 16,770.00 | 17,830.00 | 17,830.00 | 4.45% | 527,882 |
| Aug 11, 2026 | 17,490.00 | 17,500.00 | 17,000.00 | 17,070.00 | 17,070.00 | -2.40% | 189,607 |
| Aug 10, 2026 | 17,220.00 | 17,590.00 | 16,810.00 | 17,490.00 | 17,490.00 | 4.73% | 279,415 |
| Aug 7, 2026 | 16,710.00 | 17,010.00 | 16,240.00 | 16,700.00 | 16,700.00 | - | 287,775 |
| Aug 6, 2026 | 17,200.00 | 17,500.00 | 16,570.00 | 16,700.00 | 16,700.00 | -2.91% | 277,360 |
| Aug 5, 2026 | 17,000.00 | 17,580.00 | 16,900.00 | 17,200.00 | 17,200.00 | 3.80% | 394,464 |
| Aug 4, 2026 | 15,510.00 | 16,700.00 | 15,510.00 | 16,570.00 | 16,570.00 | 6.63% | 460,104 |
| Aug 3, 2026 | 15,650.00 | 16,060.00 | 15,210.00 | 15,540.00 | 15,540.00 | -1.02% | 274,028 |
| Jul 31, 2026 | 14,760.00 | 15,940.00 | 14,400.00 | 15,700.00 | 15,700.00 | 9.87% | 447,026 |
| Jul 30, 2026 | 13,680.00 | 14,800.00 | 13,030.00 | 14,290.00 | 14,290.00 | 4.46% | 497,781 |
| Jul 29, 2026 | 14,560.00 | 15,040.00 | 12,910.00 | 13,680.00 | 13,680.00 | -5.98% | 619,662 |
| Jul 28, 2026 | 15,510.00 | 15,890.00 | 14,400.00 | 14,550.00 | 14,550.00 | -9.96% | 413,157 |
| Jul 27, 2026 | 16,200.00 | 16,600.00 | 15,520.00 | 16,160.00 | 16,160.00 | 0.56% | 440,662 |
| Jul 24, 2026 | 15,900.00 | 17,480.00 | 15,530.00 | 16,070.00 | 16,070.00 | 0.94% | 1,456,490 |
| Jul 23, 2026 | 15,140.00 | 16,000.00 | 14,840.00 | 15,920.00 | 15,920.00 | 7.35% | 483,175 |
| Jul 22, 2026 | 14,790.00 | 15,490.00 | 14,650.00 | 14,830.00 | 14,830.00 | 2.28% | 444,784 |
| Jul 21, 2026 | 14,210.00 | 14,630.00 | 13,830.00 | 14,500.00 | 14,500.00 | 1.40% | 465,665 |
| Jul 20, 2026 | 15,500.00 | 15,520.00 | 14,200.00 | 14,300.00 | 14,300.00 | -8.10% | 492,110 |
| Jul 16, 2026 | 16,100.00 | 16,140.00 | 15,200.00 | 15,560.00 | 15,560.00 | -1.64% | 524,029 |
| Jul 15, 2026 | 15,500.00 | 16,190.00 | 15,200.00 | 15,820.00 | 15,820.00 | 2.93% | 557,986 |
| Jul 14, 2026 | 15,690.00 | 15,900.00 | 14,640.00 | 15,370.00 | 15,370.00 | -3.88% | 756,491 |
| Jul 13, 2026 | 17,740.00 | 18,320.00 | 15,950.00 | 15,990.00 | 15,990.00 | -9.81% | 757,068 |
| Jul 10, 2026 | 16,800.00 | 17,950.00 | 16,800.00 | 17,730.00 | 17,730.00 | 6.29% | 428,957 |
| Jul 9, 2026 | 17,010.00 | 17,520.00 | 16,460.00 | 16,680.00 | 16,680.00 | -1.30% | 393,468 |
| Jul 8, 2026 | 17,050.00 | 17,390.00 | 16,500.00 | 16,900.00 | 16,900.00 | -3.92% | 586,602 |
| Jul 7, 2026 | 18,100.00 | 18,370.00 | 16,800.00 | 17,590.00 | 17,590.00 | -7.62% | 748,638 |
| Jul 6, 2026 | 19,480.00 | 20,400.00 | 18,550.00 | 19,040.00 | 19,040.00 | -2.11% | 515,877 |
| Jul 3, 2026 | 19,060.00 | 19,470.00 | 17,900.00 | 19,450.00 | 19,450.00 | 2.05% | 624,809 |
| Jul 2, 2026 | 20,500.00 | 20,500.00 | 18,650.00 | 19,060.00 | 19,060.00 | -6.11% | 718,027 |
| Jul 1, 2026 | 20,300.00 | 20,500.00 | 19,530.00 | 20,300.00 | 20,300.00 | 0.74% | 660,740 |
| Jun 30, 2026 | 22,500.00 | 22,500.00 | 19,600.00 | 20,150.00 | 20,150.00 | -10.24% | 1,393,730 |
| Jun 29, 2026 | 20,700.00 | 22,550.00 | 20,400.00 | 22,450.00 | 22,450.00 | 8.72% | 735,886 |
| Jun 26, 2026 | 20,450.00 | 21,450.00 | 19,980.00 | 20,650.00 | 20,650.00 | 0.98% | 904,262 |
| Jun 25, 2026 | 21,000.00 | 21,450.00 | 20,400.00 | 20,450.00 | 20,450.00 | -1.68% | 514,731 |
| Jun 24, 2026 | 19,610.00 | 21,450.00 | 19,530.00 | 20,800.00 | 20,800.00 | 6.12% | 716,098 |
| Jun 23, 2026 | 21,450.00 | 21,900.00 | 18,400.00 | 19,600.00 | 19,600.00 | -8.41% | 799,658 |
| Jun 22, 2026 | 22,300.00 | 22,550.00 | 21,300.00 | 21,400.00 | 21,400.00 | -4.04% | 586,639 |
| Jun 19, 2026 | 23,150.00 | 23,600.00 | 21,900.00 | 22,300.00 | 22,300.00 | -3.67% | 871,420 |
| Jun 18, 2026 | 23,900.00 | 24,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.14% | 859,700 |
| Jun 17, 2026 | 23,200.00 | 24,150.00 | 23,000.00 | 23,900.00 | 23,900.00 | 4.14% | 1,205,533 |
| Jun 16, 2026 | 23,350.00 | 23,600.00 | 21,900.00 | 22,950.00 | 22,950.00 | -1.50% | 795,594 |
| Jun 15, 2026 | 22,500.00 | 23,650.00 | 22,300.00 | 23,300.00 | 23,300.00 | 7.87% | 978,973 |