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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	27,600	26,650	26,650	27,850	26,100	4.17M
October 01, 2025	28,300	27,600	27,600	29,150	27,500	4.91M
September 30, 2025	26,800	28,000	28,000	28,800	26,400	10.19M
September 29, 2025	24,900	25,900	25,900	26,850	24,900	5.86M
September 26, 2025	27,400	25,600	25,600	28,250	25,550	7.06M
September 25, 2025	29,800	28,000	28,000	29,950	27,500	7.85M
September 24, 2025	28,400	29,100	29,100	29,850	27,050	6.17M
September 23, 2025	28,000	28,450	28,450	29,700	27,550	4.64M
September 22, 2025	29,600	29,100	29,100	30,600	28,075	8.29M
September 19, 2025	28,400	29,150	29,150	29,650	26,500	9.16M
September 18, 2025	31,800	29,000	29,000	31,900	28,550	7.87M
September 17, 2025	33,600	31,650	31,650	34,050	30,900	5.18M
September 16, 2025	33,200	33,050	33,050	33,750	32,400	3.39M
September 15, 2025	32,200	33,150	33,150	34,100	31,500	7.15M
September 12, 2025	32,700	31,500	31,500	33,375	31,100	6.05M
September 11, 2025	34,000	33,350	33,350	34,300	31,450	9.94M
September 10, 2025	26,350	33,100	33,100	34,350	26,300	35.47M
September 09, 2025	28,700	27,250	27,250	29,000	26,700	15.55M
September 08, 2025	27,950	29,200	29,200	30,300	27,650	18.62M
September 05, 2025	23,950	27,600	27,600	27,700	23,700	24.57M
September 04, 2025	23,800	24,350	24,350	24,400	22,000	17.54M
September 03, 2025	20,850	23,400	23,400	24,025	20,400	32.39M
September 02, 2025	21,650	20,800	20,800	25,100	20,250	32.72M
September 01, 2025	19,500	21,250	21,250	22,200	19,130	21.38M
August 29, 2025	16,000	18,880	18,880	19,470	15,810	17.39M
August 28, 2025	14,000	15,500	15,500	15,520	13,750	9.65M
August 27, 2025	13,950	13,900	13,900	14,040	13,500	2.32M
August 26, 2025	14,560	13,800	13,800	14,690	13,790	2.45M
August 25, 2025	14,290	14,150	14,150	14,460	13,410	2.52M
August 22, 2025	14,130	13,990	13,990	14,560	13,870	2.55M
August 21, 2025	13,470	14,080	14,080	14,330	13,130	3.99M
August 20, 2025	12,420	13,470	13,470	13,610	12,120	7.57M
August 19, 2025	14,310	12,660	12,660	14,310	12,370	6.93M
August 18, 2025	14,490	14,350	14,350	15,250	14,070	3.99M
August 14, 2025	15,620	15,030	15,030	15,630	14,500	5.84M
August 13, 2025	15,080	15,630	15,630	16,040	14,000	9.34M
August 12, 2025	15,450	14,440	14,440	15,610	13,980	2.98M
August 11, 2025	14,200	14,890	14,890	16,010	14,200	3.58M
August 08, 2025	13,700	14,010	14,010	14,010	13,130	2.74M
August 07, 2025	11,500	13,700	13,700	14,750	11,380	21.56M
August 06, 2025	10,170	11,430	11,430	12,100	10,070	10.66M
August 05, 2025	10,230	10,440	10,440	10,550	9,930	4.58M
August 04, 2025	9,110	10,200	10,200	10,950	8,920	15.97M
August 01, 2025	9,470	8,720	8,720	9,590	8,450	4.38M
July 31, 2025	9,060	8,910	8,910	9,200	8,600	2.53M
July 30, 2025	8,980	8,750	8,750	9,070	8,620	1.02M
July 29, 2025	9,110	8,870	8,870	9,120	8,620	1.54M
July 28, 2025	9,360	8,860	8,860	9,850	8,580	7.79M
July 25, 2025	8,120	8,440	8,440	8,550	7,880	2.01M
July 24, 2025	8,020	7,980	7,980	8,220	7,880	787,502
July 23, 2025	8,080	8,000	8,000	8,130	7,850	814,514
July 22, 2025	7,570	8,150	8,150	8,370	7,490	4.3M
July 21, 2025	7,420	7,540	7,540	7,610	7,360	481,794
July 18, 2025	7,500	7,360	7,360	7,530	7,220	389,556
July 17, 2025	7,650	7,460	7,460	7,670	7,370	488,163
July 16, 2025	7,770	7,630	7,630	7,840	7,610	509,492
July 15, 2025	7,800	7,770	7,770	7,900	7,680	454,167
July 14, 2025	7,540	7,820	7,820	7,920	7,540	682,786
July 11, 2025	7,770	7,620	7,620	7,770	7,510	583,646
July 10, 2025	7,430	7,700	7,700	8,030	7,360	1.12M

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