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

31,500.00

-1850(-5.55%)

Updated at September 12 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202532,70031,50031,50033,37531,1006.05M
September 11, 202534,00033,35033,35034,30031,4509.94M
September 10, 202526,35033,10033,10034,35026,30035.47M
September 09, 202528,70027,25027,25029,00026,70015.55M
September 08, 202527,95029,20029,20030,30027,65018.62M
September 05, 202523,95027,60027,60027,70023,70024.57M
September 04, 202523,80024,35024,35024,40022,00017.54M
September 03, 202520,85023,40023,40024,02520,40032.39M
September 02, 202521,65020,80020,80025,10020,25032.72M
September 01, 202519,50021,25021,25022,20019,13021.38M
August 29, 202516,00018,88018,88019,47015,81017.39M
August 28, 202514,00015,50015,50015,52013,7509.65M
August 27, 202513,95013,90013,90014,04013,5002.32M
August 26, 202514,56013,80013,80014,69013,7902.45M
August 25, 202514,29014,15014,15014,46013,4102.52M
August 22, 202514,13013,99013,99014,56013,8702.55M
August 21, 202513,47014,08014,08014,33013,1303.99M
August 20, 202512,42013,47013,47013,61012,1207.57M
August 19, 202514,31012,66012,66014,31012,3706.93M
August 18, 202514,49014,35014,35015,25014,0703.99M
August 14, 202515,62015,03015,03015,63014,5005.84M
August 13, 202515,08015,63015,63016,04014,0009.34M
August 12, 202515,45014,44014,44015,61013,9802.98M
August 11, 202514,20014,89014,89016,01014,2003.58M
August 08, 202513,70014,01014,01014,01013,1302.74M
August 07, 202511,50013,70013,70014,75011,38021.56M
August 06, 202510,17011,43011,43012,10010,07010.66M
August 05, 202510,23010,44010,44010,5509,9304.58M
August 04, 20259,11010,20010,20010,9508,92015.97M
August 01, 20259,4708,7208,7209,5908,4504.38M
July 31, 20259,0608,9108,9109,2008,6002.53M
July 30, 20258,9808,7508,7509,0708,6201.02M
July 29, 20259,1108,8708,8709,1208,6201.54M
July 28, 20259,3608,8608,8609,8508,5807.79M
July 25, 20258,1208,4408,4408,5507,8802.01M
July 24, 20258,0207,9807,9808,2207,880787,502
July 23, 20258,0808,0008,0008,1307,850814,514
July 22, 20257,5708,1508,1508,3707,4904.3M
July 21, 20257,4207,5407,5407,6107,360481,794
July 18, 20257,5007,3607,3607,5307,220389,556
July 17, 20257,6507,4607,4607,6707,370488,163
July 16, 20257,7707,6307,6307,8407,610509,492
July 15, 20257,8007,7707,7707,9007,680454,167
July 14, 20257,5407,8207,8207,9207,540682,786
July 11, 20257,7707,6207,6207,7707,510583,646
July 10, 20257,4307,7007,7008,0307,3601.12M
July 09, 20257,4807,4707,4707,5807,370406,652
July 08, 20257,4407,4507,4507,6207,280411,737
July 07, 20257,0307,3407,3407,3707,030375,608
July 04, 20257,4907,1707,1707,5906,9501.34M
July 03, 20257,6307,4807,4807,7607,470587,460
July 02, 20257,8207,6107,6107,8207,510603,352
July 01, 20257,9907,8807,8808,0307,760810,461
June 30, 20257,9507,9507,9508,0707,610935,326
June 27, 20258,3807,9607,9608,3907,7801.79M
June 26, 20257,5708,1908,1908,4007,4504.27M
June 25, 20257,8107,4607,4607,8107,3301.37M
June 24, 20257,4807,8507,8507,9207,3401.96M
June 23, 20257,3007,3907,3907,6707,200989,144
June 20, 20257,5707,4307,4307,8707,3501.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved