Hanjin Heavy Industries & Construction Holdings Co., Ltd. - 003480.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,260	5,330	5,330	5,400	5,240	172,018
February 19, 2026	5,250	5,260	5,260	5,290	5,140	149,671
February 13, 2026	5,020	5,170	5,170	5,210	4,990	178,845
February 12, 2026	5,010	5,030	5,030	5,070	4,995	119,847
February 11, 2026	5,100	4,995	4,995	5,100	4,955	77,086
February 10, 2026	4,920	5,070	5,070	5,080	4,910	144,499
February 09, 2026	4,870	4,915	4,915	4,985	4,870	84,315
February 06, 2026	4,970	4,850	4,850	4,970	4,690	119,968
February 05, 2026	5,020	4,970	4,970	5,080	4,950	121,272
February 04, 2026	4,880	5,020	5,020	5,100	4,875	158,933
February 03, 2026	4,750	4,880	4,880	4,895	4,735	83,209
February 02, 2026	4,890	4,720	4,720	4,900	4,720	80,530
January 30, 2026	4,995	4,910	4,910	4,995	4,860	141,552
January 29, 2026	4,820	4,980	4,980	4,980	4,720	107,280
January 28, 2026	4,845	4,840	4,840	4,885	4,790	67,059
January 27, 2026	4,815	4,845	4,845	4,860	4,790	56,755
January 26, 2026	4,875	4,815	4,815	4,915	4,800	57,229
January 23, 2026	4,735	4,840	4,840	4,870	4,705	60,311
January 22, 2026	4,755	4,740	4,740	4,780	4,680	73,939
January 21, 2026	4,870	4,700	4,700	4,875	4,685	59,562
January 20, 2026	4,630	4,870	4,870	4,925	4,600	133,254
January 19, 2026	4,670	4,605	4,605	4,700	4,595	93,357
January 16, 2026	4,720	4,670	4,670	4,775	4,655	39,700
January 15, 2026	4,650	4,720	4,720	4,720	4,600	69,902
January 14, 2026	4,710	4,650	4,650	4,740	4,610	107,534
January 13, 2026	4,790	4,710	4,710	4,835	4,700	49,888
January 12, 2026	4,755	4,785	4,785	4,950	4,750	116,847
January 09, 2026	4,690	4,725	4,725	4,900	4,605	65,764
January 08, 2026	4,735	4,670	4,670	4,735	4,610	113,745
January 07, 2026	4,805	4,730	4,730	4,925	4,700	101,571
January 06, 2026	4,710	4,805	4,805	4,820	4,705	55,951
January 05, 2026	4,655	4,710	4,710	4,740	4,650	52,074
January 02, 2026	4,655	4,650	4,650	4,750	4,590	51,326
December 30, 2025	4,655	4,655	4,655	4,750	4,635	66,229
December 29, 2025	4,810	4,645	4,645	4,810	4,635	89,656
December 26, 2025	4,810	4,810	4,690	4,890	4,760	107,834
December 24, 2025	4,840	4,790	4,790	4,840	4,765	69,619
December 23, 2025	4,875	4,840	4,840	4,920	4,820	84,776
December 22, 2025	4,925	4,840	4,840	4,925	4,825	120,319
December 19, 2025	4,960	4,925	4,925	4,965	4,840	80,383
December 18, 2025	4,935	4,915	4,915	4,990	4,850	73,085
December 17, 2025	4,955	4,995	4,995	5,030	4,920	66,029
December 16, 2025	5,070	4,955	4,955	5,100	4,955	135,687
December 15, 2025	4,945	5,070	5,070	5,430	4,865	452,324
December 12, 2025	4,915	4,950	4,950	4,965	4,820	82,475
December 11, 2025	4,790	4,815	4,815	4,915	4,755	85,426
December 10, 2025	4,760	4,790	4,790	4,800	4,720	56,374
December 09, 2025	4,735	4,760	4,760	4,795	4,700	67,906
December 08, 2025	4,785	4,780	4,780	4,795	4,700	69,247
December 05, 2025	4,800	4,785	4,785	4,845	4,730	60,892
December 04, 2025	4,945	4,815	4,815	4,950	4,785	79,492
December 03, 2025	4,700	4,915	4,915	4,930	4,630	169,398
December 02, 2025	4,640	4,665	4,665	4,730	4,630	78,562
December 01, 2025	4,640	4,640	4,640	4,680	4,600	66,210
November 28, 2025	4,620	4,640	4,640	4,675	4,615	32,621
November 27, 2025	4,645	4,620	4,620	4,725	4,605	50,076
November 26, 2025	4,575	4,645	4,645	4,685	4,575	53,391
November 25, 2025	4,545	4,575	4,575	4,630	4,505	53,990
November 24, 2025	4,595	4,555	4,555	4,605	4,520	61,392
November 21, 2025	4,630	4,520	4,520	4,640	4,505	96,214

Hanjin Heavy Industries & Construction Holdings Co., Ltd. (003480.KS) KSC