HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 12,320
-670 (-5.16%)
Oct 23, 2026, 3:30 PM KST
KRX:097230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12,670.00 | 12,700.00 | 12,060.00 | 12,320.00 | 12,320.00 | -5.16% | 295,968 |
| Oct 22, 2026 | 12,520.00 | 13,590.00 | 12,350.00 | 12,990.00 | 12,990.00 | 3.67% | 458,363 |
| Oct 21, 2026 | 12,290.00 | 12,670.00 | 12,240.00 | 12,530.00 | 12,530.00 | 2.96% | 172,512 |
| Oct 20, 2026 | 12,780.00 | 12,780.00 | 12,080.00 | 12,170.00 | 12,170.00 | -4.77% | 245,041 |
| Oct 19, 2026 | 12,160.00 | 12,780.00 | 12,160.00 | 12,780.00 | 12,780.00 | 0.16% | 243,496 |
| Oct 16, 2026 | 12,600.00 | 13,240.00 | 12,600.00 | 12,760.00 | 12,760.00 | 1.84% | 185,006 |
| Oct 15, 2026 | 13,020.00 | 13,020.00 | 12,310.00 | 12,530.00 | 12,530.00 | -6.56% | 316,430 |
| Oct 14, 2026 | 13,400.00 | 14,000.00 | 13,170.00 | 13,410.00 | 13,410.00 | -0.22% | 241,145 |
| Oct 13, 2026 | 13,300.00 | 13,450.00 | 12,630.00 | 13,440.00 | 13,440.00 | -0.44% | 327,975 |
| Oct 12, 2026 | 14,200.00 | 14,200.00 | 13,450.00 | 13,500.00 | 13,500.00 | -5.46% | 272,140 |
| Oct 8, 2026 | 14,810.00 | 14,870.00 | 14,280.00 | 14,280.00 | 14,280.00 | -3.97% | 229,526 |
| Oct 7, 2026 | 15,440.00 | 15,470.00 | 14,860.00 | 14,870.00 | 14,870.00 | -3.69% | 193,211 |
| Oct 6, 2026 | 15,400.00 | 15,590.00 | 15,010.00 | 15,440.00 | 15,440.00 | 0.78% | 232,822 |
| Oct 2, 2026 | 15,000.00 | 15,400.00 | 14,920.00 | 15,320.00 | 15,320.00 | 2.07% | 216,690 |
| Oct 1, 2026 | 14,670.00 | 15,050.00 | 14,520.00 | 15,010.00 | 15,010.00 | 2.46% | 154,752 |
| Sep 30, 2026 | 14,690.00 | 15,130.00 | 14,640.00 | 14,650.00 | 14,650.00 | 0.69% | 206,062 |
| Sep 29, 2026 | 15,000.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,550.00 | -2.68% | 192,862 |
| Sep 28, 2026 | 14,710.00 | 15,170.00 | 14,600.00 | 14,950.00 | 14,950.00 | 1.98% | 226,587 |
| Sep 23, 2026 | 15,160.00 | 15,170.00 | 14,550.00 | 14,660.00 | 14,660.00 | -2.59% | 392,483 |
| Sep 22, 2026 | 15,640.00 | 16,360.00 | 14,990.00 | 15,050.00 | 15,050.00 | -0.99% | 355,981 |
| Sep 21, 2026 | 15,880.00 | 15,880.00 | 15,060.00 | 15,200.00 | 15,200.00 | -1.75% | 220,055 |
| Sep 18, 2026 | 15,700.00 | 15,900.00 | 15,450.00 | 15,470.00 | 15,470.00 | -0.45% | 168,983 |
| Sep 17, 2026 | 15,060.00 | 15,960.00 | 15,060.00 | 15,540.00 | 15,540.00 | 3.32% | 268,415 |
| Sep 16, 2026 | 15,170.00 | 15,200.00 | 14,950.00 | 15,040.00 | 15,040.00 | -0.86% | 191,145 |
| Sep 15, 2026 | 15,760.00 | 15,770.00 | 14,980.00 | 15,170.00 | 15,170.00 | -3.74% | 311,633 |
| Sep 14, 2026 | 15,940.00 | 16,020.00 | 15,600.00 | 15,760.00 | 15,760.00 | -1.44% | 161,665 |
| Sep 11, 2026 | 15,790.00 | 16,350.00 | 15,350.00 | 15,990.00 | 15,990.00 | 0.88% | 265,813 |
| Sep 10, 2026 | 15,700.00 | 16,050.00 | 15,400.00 | 15,850.00 | 15,850.00 | - | 307,563 |
| Sep 9, 2026 | 15,800.00 | 16,200.00 | 15,720.00 | 15,850.00 | 15,850.00 | 0.83% | 283,812 |
| Sep 8, 2026 | 16,000.00 | 16,280.00 | 15,710.00 | 15,720.00 | 15,720.00 | -0.82% | 259,519 |
| Sep 7, 2026 | 16,150.00 | 16,330.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.61% | 235,796 |
| Sep 4, 2026 | 16,080.00 | 16,240.00 | 15,890.00 | 16,110.00 | 16,110.00 | 0.25% | 124,067 |
| Sep 3, 2026 | 16,080.00 | 16,490.00 | 15,720.00 | 16,070.00 | 16,070.00 | 0.94% | 185,613 |
| Sep 2, 2026 | 16,140.00 | 16,280.00 | 15,920.00 | 15,920.00 | 15,920.00 | -3.52% | 116,301 |
| Sep 1, 2026 | 16,720.00 | 16,900.00 | 16,240.00 | 16,500.00 | 16,500.00 | -1.90% | 130,626 |
| Aug 31, 2026 | 16,870.00 | 17,000.00 | 16,320.00 | 16,820.00 | 16,820.00 | -1.98% | 117,491 |
| Aug 28, 2026 | 17,160.00 | 17,380.00 | 16,930.00 | 17,160.00 | 17,160.00 | - | 142,432 |
| Aug 27, 2026 | 17,150.00 | 17,340.00 | 16,990.00 | 17,160.00 | 17,160.00 | 0.59% | 146,409 |
| Aug 26, 2026 | 17,040.00 | 17,400.00 | 16,880.00 | 17,060.00 | 17,060.00 | 0.29% | 148,561 |
| Aug 25, 2026 | 16,650.00 | 17,100.00 | 16,200.00 | 17,010.00 | 17,010.00 | 1.19% | 186,557 |
| 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 |