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

24,350.00

+1700(+7.51%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	23,250	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	19,970	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	0	27,500	25,100	5.26M
February 19, 2026	24,700	25,500	0	25,950	24,650	3.08M
February 13, 2026	23,500	23,950	0	24,250	23,200	894,110
February 12, 2026	23,750	23,850	0	24,000	23,400	573,131
February 11, 2026	23,750	23,750	0	24,200	23,300	508,919
February 10, 2026	24,400	23,600	0	24,400	23,150	557,558
February 09, 2026	24,000	23,950	0	24,250	23,550	491,542
February 06, 2026	23,550	23,350	0	23,750	22,600	551,868
February 05, 2026	24,750	24,200	0	24,850	23,950	570,155
February 04, 2026	25,450	24,900	0	25,650	24,600	576,922
February 03, 2026	24,600	25,000	0	25,100	24,150	591,451
February 02, 2026	24,700	24,100	0	25,250	23,800	800,047
January 30, 2026	25,850	25,200	0	26,000	25,000	935,140
January 29, 2026	25,850	25,700	0	25,850	25,050	1.19M
January 28, 2026	27,350	26,200	0	27,350	26,000	2.05M
January 27, 2026	25,350	27,250	0	29,150	24,500	7.19M
January 26, 2026	23,800	25,350	0	26,150	23,050	2.99M
January 23, 2026	23,900	23,750	0	24,850	23,500	997,692
January 22, 2026	24,550	23,750	0	24,600	23,650	885,789
January 21, 2026	24,500	24,300	0	24,700	23,950	1.02M
January 20, 2026	25,000	25,250	0	25,500	24,350	1.49M
January 19, 2026	27,050	26,200	0	27,400	25,950	1.65M
January 16, 2026	27,000	26,800	0	28,200	25,750	3.11M
January 15, 2026	25,250	26,950	0	27,050	25,250	2.88M
January 14, 2026	25,700	24,850	0	25,700	24,700	1.21M
January 13, 2026	26,100	26,050	0	26,650	25,400	1.08M
January 12, 2026	26,000	25,900	0	26,600	25,250	2.01M
January 09, 2026	25,400	26,250	0	26,300	24,450	2.52M
January 08, 2026	23,950	24,650	0	25,150	23,600	1.99M
January 07, 2026	22,950	24,300	0	25,200	22,500	4.14M
January 06, 2026	21,100	22,050	0	22,150	20,850	1.22M