KSE - Delayed Quote KRW

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

Compare
5,670.00
-680.00
(-10.71%)
At close: 3:30:19 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20256,050.006,050.005,630.005,670.005,670.00875,620
Apr 4, 20256,400.006,670.006,050.006,350.006,350.001,706,413
Apr 3, 20256,430.006,570.006,110.006,570.006,570.001,742,058
Apr 2, 20256,230.006,390.005,960.006,170.006,170.001,005,741
Apr 1, 20256,030.006,260.005,980.006,040.006,040.00790,668
Mar 31, 20256,130.006,180.005,860.005,900.005,900.00793,098
Mar 28, 20256,200.006,240.006,020.006,150.006,150.00902,841
Mar 27, 20256,650.006,710.006,130.006,200.006,200.001,800,399
Mar 26, 20256,830.006,830.006,500.006,570.006,570.001,483,018
Mar 25, 20257,140.007,210.006,770.006,840.006,840.001,144,199
Mar 24, 20257,200.007,260.006,970.007,130.007,130.001,021,734
Mar 21, 20257,150.007,200.006,840.007,200.007,200.001,829,562
Mar 20, 20257,530.007,570.007,170.007,240.007,240.001,935,032
Mar 19, 20258,090.008,100.007,450.007,510.007,510.002,789,501
Mar 18, 20257,860.008,070.007,840.007,940.007,940.001,980,957
Mar 17, 20257,990.008,090.007,780.007,860.007,860.001,855,942
Mar 14, 20257,930.008,120.007,750.007,900.007,900.001,775,834
Mar 13, 20257,880.008,150.007,740.008,040.008,040.002,286,473
Mar 12, 20258,430.008,730.007,740.007,820.007,820.004,386,489
Mar 11, 20258,590.008,750.008,320.008,550.008,550.002,298,198
Mar 10, 20258,800.009,290.008,360.008,850.008,850.005,448,648
Mar 7, 20259,170.009,390.008,620.008,800.008,800.004,323,102
Mar 6, 20259,260.009,900.008,810.009,080.009,080.009,410,481
Mar 5, 20258,350.009,400.007,990.009,070.009,070.0028,287,865
Mar 4, 20256,290.007,930.006,190.007,930.007,930.0015,027,532
Feb 28, 20256,000.006,200.005,970.006,100.006,100.00598,850
Feb 27, 20256,350.006,390.006,120.006,140.006,140.00558,282
Feb 26, 20256,660.006,660.006,270.006,290.006,290.00603,048
Feb 25, 20256,340.006,530.006,250.006,490.006,490.00718,491
Feb 24, 20256,450.006,510.006,110.006,340.006,340.00834,004
Feb 21, 20255,960.006,440.005,960.006,290.006,290.001,085,852
Feb 20, 20257,100.007,100.006,330.006,400.006,400.002,723,998
Feb 19, 20257,190.007,330.006,970.007,160.007,160.002,120,917
Feb 18, 20256,730.007,280.006,630.007,090.007,090.002,781,707
Feb 17, 20257,050.007,060.006,650.006,760.006,760.001,606,106
Feb 14, 20257,110.007,130.006,720.007,050.007,050.002,108,472
Feb 13, 20257,310.007,340.006,840.007,180.007,180.003,414,068
Feb 12, 20256,680.007,320.006,620.007,180.007,180.006,332,248
Feb 11, 20256,370.006,700.006,330.006,610.006,610.001,800,744
Feb 10, 20256,210.006,900.006,190.006,350.006,350.003,908,240
Feb 7, 20256,200.006,360.006,050.006,210.006,210.00746,729
Feb 6, 20256,240.006,510.006,090.006,200.006,200.001,212,983
Feb 5, 20256,610.006,620.006,110.006,240.006,240.001,657,502
Feb 4, 20255,990.006,650.005,880.006,620.006,620.002,441,943
Feb 3, 20256,050.006,230.005,800.005,990.005,990.00918,031
Jan 31, 20256,200.006,440.005,990.006,110.006,110.001,445,468
Jan 24, 20255,890.006,290.005,790.006,290.006,290.001,144,046
Jan 23, 20256,410.006,450.005,910.005,910.005,910.001,871,835
Jan 22, 20256,500.006,950.006,330.006,410.006,410.003,856,020
Jan 21, 20256,370.006,620.006,170.006,470.006,470.002,748,508
Jan 20, 20256,380.006,580.006,100.006,350.006,350.001,920,704
Jan 17, 20256,570.006,630.006,210.006,330.006,330.002,621,845
Jan 16, 20257,110.007,190.006,660.006,760.006,760.004,256,653
Jan 15, 20257,000.007,370.006,940.007,110.007,110.003,092,617
Jan 14, 20257,170.007,550.006,970.007,110.007,110.004,658,877
Jan 13, 20257,500.007,500.006,900.007,050.007,050.001,330,282
Jan 10, 20257,150.007,350.006,940.007,250.007,250.001,351,386
Jan 9, 20257,370.007,380.006,880.007,120.007,120.001,762,976
Jan 8, 20257,140.007,750.006,860.007,270.007,270.003,696,076
Jan 7, 20256,250.007,370.006,220.007,190.007,190.008,036,706
Jan 6, 20255,890.006,200.005,540.006,200.006,200.002,128,462
Jan 3, 20256,070.006,150.005,780.005,890.005,890.001,022,594
Jan 2, 20255,940.006,250.005,800.006,080.006,080.001,322,051
Dec 30, 20246,150.006,160.005,720.005,930.005,930.001,256,323
Dec 27, 20246,260.006,500.005,760.006,060.006,060.002,834,251
Dec 26, 20246,480.006,650.006,250.006,340.006,340.001,978,405
Dec 24, 20246,610.006,620.006,090.006,560.006,560.002,460,123
Dec 23, 20246,100.007,190.006,000.006,660.006,660.007,906,151
Dec 20, 20245,180.006,490.005,070.005,850.005,850.009,054,737
Dec 19, 20245,240.005,520.004,960.005,190.005,190.003,053,423
Dec 18, 20244,200.005,460.004,110.005,390.005,390.005,626,582
Dec 17, 20244,000.004,420.003,825.004,200.004,200.001,956,591
Dec 16, 20244,045.004,050.003,835.003,905.003,905.00654,007
Dec 13, 20243,635.004,035.003,525.004,025.004,025.00937,684
Dec 12, 20243,920.003,920.003,580.003,635.003,635.00781,744
Dec 11, 20243,510.003,825.003,510.003,825.003,825.00685,843
Dec 10, 20243,255.003,565.003,255.003,460.003,460.00737,880
Dec 9, 20243,300.003,380.003,210.003,220.003,220.00597,079
Dec 6, 20243,715.003,730.003,325.003,495.003,495.001,080,277
Dec 5, 20243,785.003,860.003,580.003,705.003,705.001,118,445
Dec 4, 20244,155.004,275.003,795.003,875.003,875.001,850,502
Dec 3, 20244,410.004,570.004,115.004,350.004,350.001,546,712
Dec 2, 20244,570.004,660.004,450.004,500.004,500.00553,397
Nov 29, 20244,610.004,610.004,465.004,555.004,555.00476,499
Nov 28, 20244,525.004,570.004,435.004,480.004,480.00785,553
Nov 27, 20244,260.004,835.004,130.004,665.004,665.005,019,264
Nov 26, 20244,340.004,540.004,055.004,070.004,070.001,285,103
Nov 25, 20244,095.004,675.003,955.004,345.004,345.003,294,905
Nov 22, 20243,245.004,150.003,220.003,930.003,930.003,410,400
Nov 21, 20243,240.003,310.003,120.003,240.003,240.00303,583
Nov 20, 20243,090.003,265.003,065.003,165.003,165.00230,684
Nov 19, 20243,140.003,205.003,020.003,080.003,080.00252,803
Nov 18, 20242,990.003,200.002,920.003,150.003,150.00542,327
Nov 15, 20242,960.002,985.002,880.002,945.002,945.00184,625
Nov 14, 20242,900.003,000.002,885.002,920.002,920.00220,370
Nov 13, 20243,000.003,070.002,820.002,840.002,840.00306,357
Nov 12, 20242,960.003,095.002,695.003,000.003,000.00678,436
Nov 11, 20242,880.003,100.002,800.002,935.002,935.00805,435
Nov 8, 20242,740.003,010.002,670.002,750.002,750.001,179,066
Nov 7, 20242,415.002,775.002,405.002,605.002,605.00720,864
Nov 6, 20242,380.002,450.002,340.002,390.002,390.0076,380
Nov 5, 20242,315.002,370.002,215.002,370.002,370.0069,255
Nov 4, 20242,210.002,295.002,185.002,250.002,250.0080,436
Nov 1, 20242,225.002,275.002,200.002,205.002,205.0077,800
Oct 31, 20242,200.002,330.002,180.002,290.002,290.0088,742
Oct 30, 20242,220.002,250.002,195.002,220.002,220.0043,226
Oct 29, 20242,275.002,275.002,185.002,220.002,220.0083,110
Oct 28, 20242,260.002,275.002,195.002,255.002,255.0075,248
Oct 25, 20242,245.002,320.002,200.002,210.002,210.00127,282
Oct 24, 20242,335.002,375.002,230.002,245.002,245.00101,157
Oct 23, 20242,415.002,415.002,285.002,285.002,285.00132,866
Oct 22, 20242,520.002,520.002,360.002,410.002,410.0089,184
Oct 21, 20242,500.002,535.002,480.002,495.002,495.0012,467
Oct 18, 20242,535.002,535.002,465.002,500.002,500.0034,158
Oct 17, 20242,505.002,550.002,475.002,495.002,495.0026,455
Oct 16, 20242,465.002,520.002,430.002,505.002,505.0042,659
Oct 15, 20242,470.002,490.002,425.002,465.002,465.0038,219
Oct 14, 20242,510.002,510.002,425.002,470.002,470.00108,496
Oct 11, 20242,585.002,620.002,485.002,500.002,500.00116,041
Oct 10, 20242,650.002,670.002,565.002,575.002,575.0092,791
Oct 8, 20242,675.002,675.002,620.002,640.002,640.0027,059
Oct 7, 20242,645.002,665.002,605.002,650.002,650.0022,885
Oct 4, 20242,650.002,700.002,600.002,635.002,635.0023,741
Oct 2, 20242,615.002,700.002,590.002,600.002,600.0061,527
Sep 30, 20242,695.002,700.002,610.002,655.002,655.0058,639
Sep 27, 20242,760.002,775.002,655.002,660.002,660.0072,049
Sep 26, 20242,730.002,880.002,700.002,735.002,735.0095,297
Sep 25, 20242,750.002,755.002,680.002,700.002,700.0041,051
Sep 24, 20242,775.002,775.002,680.002,715.002,715.0044,762
Sep 23, 20242,710.002,790.002,695.002,735.002,735.0070,256
Sep 20, 20242,830.002,830.002,675.002,675.002,675.00372,012
Sep 19, 20242,785.002,825.002,755.002,780.002,780.0033,389
Sep 13, 20242,680.002,800.002,680.002,770.002,770.0030,628
Sep 12, 20242,660.002,750.002,660.002,700.002,700.0048,309
Sep 11, 20242,720.002,750.002,640.002,655.002,655.0084,025
Sep 10, 20242,705.002,795.002,635.002,640.002,640.00142,218
Sep 9, 20242,670.002,920.002,585.002,705.002,705.0079,771
Sep 6, 20242,780.002,830.002,700.002,710.002,710.0085,944
Sep 5, 20242,820.002,885.002,755.002,785.002,785.0052,765
Sep 4, 20242,960.002,960.002,810.002,810.002,810.00110,103
Sep 3, 20242,930.003,000.002,915.002,965.002,965.0044,354
Sep 2, 20242,900.002,935.002,870.002,930.002,930.0027,150
Aug 30, 20242,905.002,975.002,895.002,900.002,900.0034,319
Aug 29, 20242,880.002,950.002,870.002,920.002,920.0034,170
Aug 28, 20242,920.002,930.002,840.002,880.002,880.0039,223
Aug 27, 20242,880.002,980.002,880.002,885.002,885.0021,333
Aug 26, 20242,910.003,040.002,875.002,875.002,875.0033,438
Aug 23, 20242,910.002,940.002,810.002,900.002,900.0054,823
Aug 22, 20242,970.003,000.002,885.002,915.002,915.00107,959
Aug 21, 20243,000.003,010.002,945.002,965.002,965.0040,431
Aug 20, 20242,975.003,010.002,975.002,990.002,990.0026,738
Aug 19, 20243,010.003,075.002,970.002,975.002,975.0098,068
Aug 16, 20243,145.003,175.002,995.003,005.003,005.00195,974
Aug 14, 20243,025.003,170.003,025.003,145.003,145.0067,790
Aug 13, 20243,090.003,110.003,030.003,055.003,055.0066,487
Aug 12, 20243,130.003,160.003,060.003,075.003,075.0083,545
Aug 9, 20243,150.003,210.003,110.003,130.003,130.0038,689
Aug 8, 20243,085.003,170.003,080.003,120.003,120.0050,643
Aug 7, 20243,060.003,245.003,010.003,150.003,150.0081,256
Aug 6, 20242,810.003,110.002,810.003,055.003,055.00178,289
Aug 5, 20243,010.003,100.002,700.002,790.002,790.00305,881
Aug 2, 20243,300.003,300.003,130.003,165.003,165.00204,262
Aug 1, 20243,330.003,385.003,315.003,330.003,330.00106,931
Jul 31, 20243,355.003,390.003,310.003,345.003,345.00106,843
Jul 30, 20243,470.003,470.003,325.003,360.003,360.00106,874
Jul 29, 20243,385.003,495.003,295.003,450.003,450.00171,747
Jul 26, 20243,235.003,405.003,185.003,270.003,270.00235,723
Jul 25, 20243,430.003,445.003,200.003,225.003,225.00407,700
Jul 24, 20243,585.003,585.003,450.003,485.003,485.00203,139
Jul 23, 20243,590.003,775.003,500.003,540.003,540.001,125,134
Jul 22, 20243,405.003,550.003,350.003,545.003,545.00306,542
Jul 19, 20243,445.003,465.003,330.003,370.003,370.0076,385
Jul 18, 20243,465.003,505.003,395.003,445.003,445.0085,991
Jul 17, 20243,375.003,550.003,355.003,465.003,465.00258,088
Jul 16, 20243,410.003,410.003,340.003,375.003,375.0052,171
Jul 15, 20243,390.003,440.003,380.003,405.003,405.0033,280
Jul 12, 20243,375.003,450.003,355.003,375.003,375.0053,688
Jul 11, 20243,380.003,430.003,335.003,375.003,375.0070,589
Jul 10, 20243,360.003,430.003,360.003,380.003,380.0067,072
Jul 9, 20243,525.003,525.003,370.003,390.003,390.0034,821
Jul 8, 20243,310.003,525.003,250.003,450.003,450.00137,135
Jul 5, 20243,415.003,430.003,305.003,310.003,310.00123,698
Jul 4, 20243,415.003,430.003,335.003,415.003,415.00106,243
Jul 3, 20243,540.003,545.003,365.003,390.003,390.00173,559
Jul 2, 20243,535.003,570.003,455.003,540.003,540.00171,168
Jul 1, 20243,640.003,640.003,450.003,535.003,535.00232,222
Jun 28, 20243,485.003,585.003,450.003,585.003,585.00157,309
Jun 27, 20243,580.003,595.003,435.003,510.003,510.00269,458
Jun 26, 20243,405.003,595.003,385.003,575.003,575.00583,016
Jun 25, 20243,415.003,455.003,330.003,375.003,375.0074,385
Jun 24, 20243,415.003,430.003,295.003,415.003,415.00142,910
Jun 21, 20243,530.003,530.003,385.003,415.003,415.00246,114
Jun 20, 20243,400.003,465.003,295.003,405.003,405.00177,763
Jun 19, 20243,480.003,785.003,290.003,300.003,300.00589,137
Jun 18, 20243,265.003,390.003,150.003,385.003,385.00154,396
Jun 17, 20243,300.003,450.003,170.003,185.003,185.00197,910
Jun 14, 20243,130.003,250.003,120.003,200.003,200.0075,788
Jun 13, 20243,130.003,245.003,115.003,175.003,175.0089,915
Jun 12, 20243,170.003,250.003,110.003,125.003,125.00136,255
Jun 11, 20243,100.003,360.003,050.003,100.003,100.00214,856
Jun 10, 20243,095.003,110.003,050.003,090.003,090.0034,620
Jun 7, 20243,175.003,185.003,030.003,095.003,095.00130,471
Jun 5, 20243,300.003,490.003,050.003,115.003,115.00988,135
Jun 4, 20243,460.003,495.003,260.003,310.003,310.00571,750
Jun 3, 20243,285.003,570.003,280.003,460.003,460.00808,135
May 31, 20243,185.003,265.003,185.003,205.003,205.0024,561
May 30, 20243,200.003,215.003,150.003,190.003,190.0019,370
May 29, 20243,285.003,290.003,200.003,205.003,205.0046,751
May 28, 20243,280.003,305.003,255.003,295.003,295.0022,114
May 27, 20243,360.003,360.003,275.003,290.003,290.0020,320
May 24, 20243,320.003,385.003,280.003,360.003,360.0061,890
May 23, 20243,200.003,390.003,135.003,370.003,370.00165,304
May 22, 20243,285.003,285.003,135.003,200.003,200.0096,109
May 21, 20243,260.003,305.003,215.003,285.003,285.0029,455
May 20, 20243,255.003,275.003,195.003,260.003,260.0042,510
May 17, 20243,250.003,325.003,210.003,235.003,235.0058,314
May 16, 20243,320.003,350.003,245.003,250.003,250.0047,899
May 14, 20243,255.003,340.003,235.003,320.003,320.0063,973
May 13, 20243,155.003,335.003,145.003,260.003,260.0085,309
May 10, 20243,110.003,170.003,105.003,130.003,130.0028,310
May 9, 20243,260.003,260.003,120.003,135.003,135.0068,846
May 8, 20243,170.003,170.003,095.003,115.003,115.0021,755
May 7, 20243,100.003,135.003,070.003,110.003,110.0043,755
May 3, 20243,120.003,120.003,045.003,070.003,070.0025,413
May 2, 20243,140.003,240.003,075.003,075.003,075.0037,772
Apr 30, 20243,150.003,160.003,130.003,150.003,150.0025,843
Apr 29, 20243,150.003,170.003,130.003,150.003,150.0029,779
Apr 26, 20243,250.003,280.003,100.003,145.003,145.00116,795
Apr 25, 20243,095.003,095.003,055.003,060.003,060.0031,452
Apr 24, 20243,110.003,145.003,070.003,095.003,095.0044,751
Apr 23, 20243,010.003,130.003,000.003,100.003,100.0053,659
Apr 22, 20243,030.003,050.002,990.003,010.003,010.0038,239
Apr 19, 20243,005.003,050.002,935.003,025.003,025.0078,110
Apr 18, 20242,900.003,355.002,890.003,005.003,005.00401,715
Apr 17, 20242,895.002,930.002,890.002,900.002,900.0022,057
Apr 16, 20243,020.003,045.002,875.002,890.002,890.00129,522
Apr 15, 20243,140.003,140.002,985.003,015.003,015.0040,945
Apr 12, 20243,055.003,130.003,045.003,080.003,080.0042,317
Apr 11, 20243,070.003,085.003,025.003,045.003,045.0051,853
Apr 9, 20243,120.003,220.003,055.003,075.003,075.0055,509
Apr 8, 20243,285.003,285.003,115.003,120.003,120.0060,534