HJ Shipbuilding & Construction Co., Ltd. (KRX:097230)
South Korea · Delayed Price · Currency is KRW 21,750
-450 (-2.03%)
Jun 5, 2026, 3:30 PM KST
KRX:097230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 30,500.00 | 30,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -4.76% | 1,981,815 |
| Apr 29, 2026 | 30,150.00 | 31,000.00 | 29,650.00 | 30,450.00 | 30,450.00 | 0.50% | 1,430,025 |
| Apr 28, 2026 | 30,950.00 | 30,950.00 | 29,850.00 | 30,300.00 | 30,300.00 | -2.26% | 1,657,447 |
| Apr 27, 2026 | 32,300.00 | 32,450.00 | 30,750.00 | 31,000.00 | 31,000.00 | -3.28% | 2,251,417 |
| Apr 24, 2026 | 33,200.00 | 33,650.00 | 31,350.00 | 32,050.00 | 32,050.00 | -1.84% | 3,313,371 |
| Apr 23, 2026 | 31,150.00 | 33,800.00 | 30,050.00 | 32,650.00 | 32,650.00 | 5.32% | 8,712,425 |
| Apr 22, 2026 | 27,600.00 | 31,750.00 | 27,450.00 | 31,000.00 | 31,000.00 | 10.71% | 11,123,240 |
| Apr 21, 2026 | 27,500.00 | 28,200.00 | 26,600.00 | 28,000.00 | 28,000.00 | 3.13% | 2,032,890 |
| Apr 20, 2026 | 28,550.00 | 28,600.00 | 27,050.00 | 27,150.00 | 27,150.00 | -4.90% | 1,814,906 |
| Apr 17, 2026 | 27,550.00 | 28,900.00 | 26,750.00 | 28,550.00 | 28,550.00 | 3.82% | 3,350,442 |
| Apr 16, 2026 | 27,750.00 | 28,350.00 | 27,250.00 | 27,500.00 | 27,500.00 | -0.90% | 1,498,970 |
| Apr 15, 2026 | 28,000.00 | 28,250.00 | 26,900.00 | 27,750.00 | 27,750.00 | 0.18% | 2,001,782 |
| Apr 14, 2026 | 26,500.00 | 27,900.00 | 26,450.00 | 27,700.00 | 27,700.00 | 6.54% | 2,979,211 |
| Apr 13, 2026 | 25,200.00 | 26,300.00 | 24,700.00 | 26,000.00 | 26,000.00 | 0.39% | 1,175,687 |
| Apr 10, 2026 | 25,700.00 | 26,600.00 | 24,800.00 | 25,900.00 | 25,900.00 | 2.37% | 1,463,938 |
| Apr 9, 2026 | 26,000.00 | 27,050.00 | 25,000.00 | 25,300.00 | 25,300.00 | -2.32% | 1,076,337 |
| Apr 8, 2026 | 24,500.00 | 26,100.00 | 23,950.00 | 25,900.00 | 25,900.00 | 11.64% | 1,907,543 |
| Apr 7, 2026 | 23,700.00 | 23,900.00 | 22,500.00 | 23,200.00 | 23,200.00 | -0.85% | 810,965 |
| Apr 6, 2026 | 24,350.00 | 24,350.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.90% | 776,173 |
| Apr 3, 2026 | 23,100.00 | 24,750.00 | 23,000.00 | 24,350.00 | 24,350.00 | 7.51% | 1,344,602 |
| Apr 2, 2026 | 24,800.00 | 24,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | -5.43% | 1,370,443 |
| Apr 1, 2026 | 22,950.00 | 24,150.00 | 22,300.00 | 23,950.00 | 23,950.00 | 10.11% | 1,125,794 |
| Mar 31, 2026 | 22,800.00 | 23,150.00 | 21,500.00 | 21,750.00 | 21,750.00 | -3.55% | 1,326,000 |
| Mar 30, 2026 | 23,000.00 | 23,400.00 | 22,500.00 | 22,550.00 | 22,550.00 | -8.15% | 1,311,753 |
| Mar 27, 2026 | 24,600.00 | 25,350.00 | 24,000.00 | 24,550.00 | 24,550.00 | -3.16% | 1,117,282 |
| Mar 26, 2026 | 27,150.00 | 27,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | -5.94% | 1,794,685 |
| Mar 25, 2026 | 27,200.00 | 27,500.00 | 25,700.00 | 26,950.00 | 26,950.00 | -0.37% | 1,499,195 |
| Mar 24, 2026 | 27,700.00 | 28,750.00 | 26,550.00 | 27,050.00 | 27,050.00 | 2.46% | 2,459,060 |
| Mar 23, 2026 | 28,350.00 | 29,250.00 | 26,400.00 | 26,400.00 | 26,400.00 | -7.21% | 2,723,046 |