HJ Shipbuilding & Construction Co., Ltd. (097230.KS) KSC

32,050.00

-600(-1.84%)

Updated at April 24 03:30PM

Currency In KRW

097230.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	31,150	32,650	32,650	33,800	30,050	8.72M
April 22, 2026	27,600	31,000	31,000	31,750	27,450	11.07M
April 21, 2026	27,500	28,000	28,000	28,200	26,600	1.98M
April 20, 2026	28,550	27,150	27,150	28,600	27,050	1.77M
April 17, 2026	27,550	28,550	28,550	28,900	26,750	3.27M
April 16, 2026	27,750	27,500	27,500	28,350	27,250	1.5M
April 15, 2026	28,000	27,750	27,750	28,250	26,900	1.98M
April 14, 2026	26,500	27,700	27,700	27,900	26,450	2.96M
April 13, 2026	25,200	26,000	26,000	26,300	24,700	1.18M
April 10, 2026	25,700	25,900	25,900	26,600	24,800	1.47M
April 09, 2026	26,000	25,300	25,300	27,050	25,000	1.08M
April 08, 2026	24,500	25,900	25,900	26,100	23,950	1.89M
April 07, 2026	23,700	23,200	23,200	23,900	22,500	810,965
April 06, 2026	24,350	23,400	23,400	24,350	23,250	774,159
April 03, 2026	23,100	24,350	24,350	24,750	23,000	1.39M
April 02, 2026	24,800	22,650	22,650	24,800	22,200	1.36M
April 01, 2026	22,950	23,950	23,950	24,150	22,300	1.15M
March 31, 2026	22,800	21,750	21,750	23,150	21,500	1.33M
March 30, 2026	23,000	22,550	22,550	23,400	22,500	1.31M
March 27, 2026	24,600	24,550	24,550	25,350	24,000	1.14M
March 26, 2026	27,150	25,350	25,350	27,750	25,250	1.79M
March 25, 2026	27,200	26,950	26,950	27,500	25,700	1.53M
March 24, 2026	27,700	27,050	27,050	28,750	26,550	2.45M
March 23, 2026	28,350	26,400	26,400	29,250	26,400	2.71M
March 20, 2026	28,050	28,450	28,450	29,000	27,000	5.22M
March 19, 2026	27,400	27,800	27,800	28,900	26,900	2.8M
March 18, 2026	26,400	27,600	27,600	27,950	26,350	2.8M
March 17, 2026	27,050	26,150	26,150	27,450	26,000	1.57M
March 16, 2026	28,000	26,550	26,550	29,300	26,450	5.28M
March 13, 2026	26,100	26,900	26,900	28,300	24,700	6.59M
March 12, 2026	24,300	25,900	25,900	26,700	23,900	3.87M
March 11, 2026	23,650	24,300	24,300	24,900	23,600	1.48M
March 10, 2026	24,100	23,250	23,150	24,350	23,150	673,697
March 09, 2026	21,900	23,600	23,600	23,750	21,600	1.4M
March 06, 2026	22,200	23,150	23,150	23,450	21,800	1.08M
March 05, 2026	21,950	22,650	22,650	23,200	21,450	1.65M
March 04, 2026	21,900	19,970	19,340	22,450	18,800	2.42M
March 03, 2026	25,300	23,350	23,350	26,450	23,300	3.03M
February 27, 2026	25,350	25,300	25,300	25,850	24,850	3.84M
February 26, 2026	25,900	25,200	25,200	25,900	24,950	1.2M
February 25, 2026	25,200	25,800	25,800	26,550	24,750	2.01M
February 24, 2026	25,500	24,950	24,950	25,500	24,500	1.21M
February 23, 2026	27,100	25,600	25,600	27,450	25,500	2.61M
February 20, 2026	25,800	26,850	26,850	27,500	25,100	5.26M
February 19, 2026	24,700	25,500	25,500	25,950	24,650	3.08M
February 13, 2026	23,500	23,950	23,950	24,250	23,200	894,110
February 12, 2026	23,750	23,850	23,850	24,000	23,400	573,131
February 11, 2026	23,750	23,750	23,750	24,200	23,300	508,919
February 10, 2026	24,400	23,600	23,600	24,400	23,150	557,558
February 09, 2026	24,000	23,950	23,950	24,250	23,550	491,542
February 06, 2026	23,550	23,350	23,350	23,750	22,600	551,868
February 05, 2026	24,750	24,200	24,200	24,850	23,950	570,155
February 04, 2026	25,450	24,900	24,900	25,650	24,600	576,922
February 03, 2026	24,600	25,000	25,000	25,100	24,150	591,451
February 02, 2026	24,700	24,100	24,100	25,250	23,800	800,047
January 30, 2026	25,850	25,200	25,200	26,000	25,000	935,140
January 29, 2026	25,850	25,700	25,700	25,850	25,050	1.19M
January 28, 2026	27,350	26,200	26,200	27,350	26,000	2.05M
January 27, 2026	25,350	27,250	27,250	29,150	24,500	7.19M
January 26, 2026	23,800	25,350	25,350	26,150	23,050	2.99M