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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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