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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,600	21,200	21,200	21,900	20,750	2.15M
November 19, 2025	22,300	21,350	21,350	23,300	21,150	1.75M
November 18, 2025	24,000	22,650	22,650	24,700	22,400	2.13M
November 17, 2025	22,950	24,150	24,150	24,200	21,700	4.13M
November 14, 2025	21,100	22,750	22,750	23,500	20,850	5.7M
November 13, 2025	21,000	21,800	21,800	21,850	20,650	1.69M
November 12, 2025	20,950	21,250	21,250	21,900	20,500	2.75M
November 11, 2025	22,000	20,950	20,950	22,300	20,450	3.37M
November 10, 2025	22,000	22,000	22,000	22,375	20,550	3.6M
November 07, 2025	21,300	22,450	22,450	23,250	21,300	4.88M
November 06, 2025	25,650	23,550	23,550	26,150	23,350	3.3M
November 05, 2025	26,050	25,250	25,250	26,050	24,350	2.84M
November 04, 2025	27,400	26,550	26,550	27,400	26,050	3.12M
November 03, 2025	28,100	27,400	27,400	28,800	27,100	4.04M
October 31, 2025	28,350	28,100	28,100	29,200	27,800	3.15M
October 30, 2025	33,100	29,050	29,050	33,100	28,450	7.53M
October 29, 2025	30,050	30,300	30,300	31,500	28,650	8.18M
October 28, 2025	31,800	29,900	29,900	31,850	28,650	6.76M
October 27, 2025	29,050	31,550	31,550	33,050	29,000	19.07M
October 24, 2025	28,550	28,300	28,300	28,650	27,350	4.23M
October 23, 2025	27,000	28,350	28,350	29,500	26,600	10.63M
October 22, 2025	28,600	27,550	27,550	28,650	26,200	6.65M
October 21, 2025	25,800	27,900	27,900	28,700	25,800	14.14M
October 20, 2025	25,750	25,750	25,750	27,000	25,500	3.7M
October 17, 2025	27,100	25,650	25,650	27,750	25,100	5.42M
October 16, 2025	24,950	26,150	26,150	26,950	24,800	9.07M
October 15, 2025	24,100	24,200	24,200	24,500	23,350	3.08M
October 14, 2025	25,550	23,950	23,950	25,550	23,500	4.48M
October 13, 2025	24,800	25,300	25,300	26,700	24,750	5.1M
October 10, 2025	26,400	25,200	25,200	26,400	24,700	5.79M
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

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