HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 15,820
+450 (2.93%)
At close: Jul 15, 2026
KRX:097230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 15,500.00 | 16,190.00 | 15,200.00 | 15,820.00 | 15,820.00 | 2.93% | 556,468 |
| Jul 14, 2026 | 15,690.00 | 15,900.00 | 14,640.00 | 15,370.00 | 15,370.00 | -3.88% | 719,729 |
| 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% | 425,452 |
| Jul 9, 2026 | 17,010.00 | 17,520.00 | 16,460.00 | 16,680.00 | 16,680.00 | -1.30% | 390,820 |
| Jul 8, 2026 | 17,050.00 | 17,390.00 | 16,500.00 | 16,900.00 | 16,900.00 | -3.92% | 583,258 |
| Jul 7, 2026 | 18,100.00 | 18,370.00 | 16,800.00 | 17,590.00 | 17,590.00 | -7.62% | 743,112 |
| 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% | 620,242 |
| Jul 2, 2026 | 20,500.00 | 20,500.00 | 18,650.00 | 19,060.00 | 19,060.00 | -6.11% | 712,884 |
| 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% | 1,384,039 |
| Jun 29, 2026 | 20,700.00 | 22,550.00 | 20,400.00 | 22,450.00 | 22,450.00 | 8.72% | 732,562 |
| Jun 26, 2026 | 20,450.00 | 21,450.00 | 19,980.00 | 20,650.00 | 20,650.00 | 0.98% | 897,245 |
| 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% | 711,733 |
| Jun 23, 2026 | 21,450.00 | 21,900.00 | 18,400.00 | 19,600.00 | 19,600.00 | -8.41% | 789,934 |
| Jun 22, 2026 | 22,300.00 | 22,550.00 | 21,300.00 | 21,400.00 | 21,400.00 | -4.04% | 583,614 |
| Jun 19, 2026 | 23,150.00 | 23,600.00 | 21,900.00 | 22,300.00 | 22,300.00 | -3.67% | 860,289 |
| Jun 18, 2026 | 23,900.00 | 24,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.14% | 854,865 |
| Jun 17, 2026 | 23,200.00 | 24,150.00 | 23,000.00 | 23,900.00 | 23,900.00 | 4.14% | 1,195,832 |
| 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 |
| Jun 12, 2026 | 21,900.00 | 22,150.00 | 21,300.00 | 21,600.00 | 21,600.00 | 3.85% | 571,256 |
| Jun 11, 2026 | 20,000.00 | 20,800.00 | 19,350.00 | 20,800.00 | 20,800.00 | 1.96% | 620,369 |
| Jun 10, 2026 | 20,500.00 | 21,250.00 | 19,600.00 | 20,400.00 | 20,400.00 | - | 763,096 |
| Jun 9, 2026 | 20,400.00 | 21,050.00 | 20,150.00 | 20,400.00 | 20,400.00 | 2.51% | 583,760 |
| Jun 8, 2026 | 20,000.00 | 21,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -8.51% | 692,367 |
| Jun 5, 2026 | 21,800.00 | 22,400.00 | 21,250.00 | 21,750.00 | 21,750.00 | -2.03% | 615,011 |
| Jun 4, 2026 | 22,000.00 | 22,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | 3.26% | 621,802 |
| Jun 2, 2026 | 21,800.00 | 22,200.00 | 20,600.00 | 21,500.00 | 21,500.00 | -4.02% | 1,082,256 |
| Jun 1, 2026 | 20,550.00 | 22,500.00 | 19,900.00 | 22,400.00 | 22,400.00 | 9.00% | 1,280,573 |
| May 29, 2026 | 20,850.00 | 21,000.00 | 19,990.00 | 20,550.00 | 20,550.00 | -0.96% | 918,322 |
| May 28, 2026 | 21,900.00 | 21,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | -4.16% | 844,777 |
| May 27, 2026 | 22,550.00 | 22,550.00 | 21,000.00 | 21,650.00 | 21,650.00 | -3.99% | 1,037,397 |
| May 26, 2026 | 23,450.00 | 23,550.00 | 22,350.00 | 22,550.00 | 22,550.00 | - | 1,084,546 |
| May 22, 2026 | 22,550.00 | 23,100.00 | 22,350.00 | 22,550.00 | 22,550.00 | 2.27% | 704,816 |
| May 21, 2026 | 21,600.00 | 22,400.00 | 21,500.00 | 22,050.00 | 22,050.00 | 5.00% | 709,513 |
| May 20, 2026 | 21,500.00 | 21,900.00 | 20,500.00 | 21,000.00 | 21,000.00 | -3.23% | 927,680 |
| May 19, 2026 | 23,100.00 | 23,100.00 | 21,350.00 | 21,700.00 | 21,700.00 | -6.06% | 1,191,783 |
| May 18, 2026 | 22,800.00 | 23,450.00 | 20,900.00 | 23,100.00 | 23,100.00 | -3.55% | 2,765,218 |
| May 15, 2026 | 25,200.00 | 25,200.00 | 23,450.00 | 23,950.00 | 23,950.00 | -3.04% | 1,322,520 |
| May 14, 2026 | 25,000.00 | 25,250.00 | 24,300.00 | 24,700.00 | 24,700.00 | 0.61% | 854,520 |
| May 13, 2026 | 25,800.00 | 26,250.00 | 24,500.00 | 24,550.00 | 24,550.00 | -3.35% | 1,119,232 |
| May 12, 2026 | 27,100.00 | 27,150.00 | 24,400.00 | 25,400.00 | 25,400.00 | -6.27% | 2,100,630 |
| May 11, 2026 | 26,950.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1.69% | 1,639,229 |
| May 8, 2026 | 27,250.00 | 27,450.00 | 26,200.00 | 26,650.00 | 26,650.00 | -2.74% | 1,481,692 |
| May 7, 2026 | 28,000.00 | 28,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | -1.62% | 1,420,336 |
| May 6, 2026 | 28,850.00 | 29,050.00 | 27,700.00 | 27,850.00 | 27,850.00 | -3.30% | 1,600,896 |
| May 4, 2026 | 29,250.00 | 29,500.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.69% | 1,241,939 |