HJ Shipbuilding & Construction Co., Ltd. - 097230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 23, 2026	23,900	23,750	23,750	24,850	23,500	997,692
January 22, 2026	24,550	23,750	23,750	24,600	23,650	885,789
January 21, 2026	24,500	24,300	24,300	24,700	23,950	1.02M
January 20, 2026	25,000	25,250	25,250	25,500	24,350	1.49M
January 19, 2026	27,050	26,200	26,200	27,400	25,950	1.65M
January 16, 2026	27,000	26,800	26,800	28,200	25,750	3.11M
January 15, 2026	25,250	26,950	26,950	27,050	25,250	2.88M
January 14, 2026	25,700	24,850	24,850	25,700	24,700	1.2M
January 13, 2026	26,100	26,050	26,050	26,650	25,400	1.08M
January 12, 2026	26,000	25,900	25,900	26,600	25,250	2.01M
January 09, 2026	25,400	26,250	26,250	26,300	24,450	2.52M
January 08, 2026	23,950	24,650	24,650	25,150	23,600	1.99M
January 07, 2026	22,950	24,300	24,300	25,200	22,500	4.14M
January 06, 2026	21,100	22,050	22,050	22,150	20,850	1.22M
January 05, 2026	20,800	20,900	20,900	21,550	20,550	786,016
January 02, 2026	21,050	21,300	21,300	21,300	20,500	617,063
December 30, 2025	21,600	21,050	21,050	21,650	20,850	840,344
December 29, 2025	21,650	21,600	21,600	21,700	21,250	880,549
December 26, 2025	22,200	21,700	21,700	22,200	21,250	1.21M
December 24, 2025	23,550	22,200	22,200	24,050	22,050	1.95M
December 23, 2025	22,300	22,850	22,850	23,400	22,100	3.79M
December 22, 2025	22,000	21,650	21,650	22,250	21,500	888,370
December 19, 2025	22,100	21,950	21,950	22,200	21,450	891,342
December 18, 2025	21,200	22,000	22,000	22,050	20,400	987,085
December 17, 2025	22,550	21,500	21,500	22,600	21,250	1.2M
December 16, 2025	23,750	22,300	22,300	23,750	22,150	1.27M
December 15, 2025	24,000	23,100	23,150	24,550	22,700	2.67M
December 12, 2025	22,400	24,200	24,200	24,400	22,400	4.19M
December 11, 2025	22,700	22,050	22,050	23,100	22,050	995,573
December 10, 2025	22,700	22,450	22,450	22,850	22,200	733,199
December 09, 2025	21,850	22,700	22,700	23,150	21,700	1.87M
December 08, 2025	22,500	21,850	21,850	22,750	21,700	897,069
December 05, 2025	21,800	22,100	22,100	22,150	21,000	1.03M
December 04, 2025	22,400	21,800	21,800	22,400	21,600	1.1M
December 03, 2025	23,700	22,400	22,400	23,750	22,400	1.66M
December 02, 2025	21,500	23,500	23,500	23,500	21,400	2.81M
December 01, 2025	20,800	21,450	21,450	21,750	20,400	1.32M
November 28, 2025	20,800	20,800	20,800	21,000	20,300	731,206
November 27, 2025	21,000	20,700	20,700	21,450	20,500	908,880
November 26, 2025	20,250	20,850	20,850	21,050	20,000	858,530
November 25, 2025	20,800	20,250	20,250	21,000	20,150	958,044
November 24, 2025	20,350	20,550	20,550	20,900	19,650	1.39M
November 21, 2025	20,500	20,100	20,100	20,700	19,890	1.85M

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