Australia markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,405.00+105.00 (+3.18%)
At close: 03:30PM KST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20243,400.003,465.003,295.003,405.003,405.00177,763
19 June 20243,480.003,785.003,290.003,300.003,300.00589,137
18 June 20243,265.003,390.003,150.003,385.003,385.00154,396
17 June 20243,300.003,450.003,170.003,185.003,185.00197,910
14 June 20243,130.003,250.003,120.003,200.003,200.0075,788
13 June 20243,130.003,245.003,115.003,175.003,175.0089,915
12 June 20243,170.003,250.003,110.003,125.003,125.00136,255
11 June 20243,100.003,360.003,050.003,100.003,100.00214,856
10 June 20243,095.003,110.003,050.003,090.003,090.0034,620
07 June 20243,175.003,185.003,030.003,095.003,095.00130,471
05 June 20243,300.003,490.003,050.003,115.003,115.00988,135
04 June 20243,460.003,495.003,260.003,310.003,310.00571,750
03 June 20243,285.003,570.003,280.003,460.003,460.00808,135
31 May 20243,185.003,265.003,185.003,205.003,205.0024,561
30 May 20243,200.003,215.003,150.003,190.003,190.0019,370
29 May 20243,285.003,290.003,200.003,205.003,205.0046,751
28 May 20243,280.003,305.003,255.003,295.003,295.0022,114
27 May 20243,360.003,360.003,275.003,290.003,290.0020,320
24 May 20243,320.003,385.003,280.003,360.003,360.0061,890
23 May 20243,200.003,390.003,135.003,370.003,370.00165,304
22 May 20243,285.003,285.003,135.003,200.003,200.0096,109
21 May 20243,260.003,305.003,215.003,285.003,285.0029,455
20 May 20243,255.003,275.003,195.003,260.003,260.0042,510
17 May 20243,250.003,325.003,210.003,235.003,235.0058,314
16 May 20243,320.003,350.003,245.003,250.003,250.0047,899
14 May 20243,255.003,340.003,235.003,320.003,320.0063,973
13 May 20243,155.003,335.003,145.003,260.003,260.0085,309
10 May 20243,110.003,170.003,105.003,130.003,130.0028,310
09 May 20243,260.003,260.003,120.003,135.003,135.0068,846
08 May 20243,170.003,170.003,095.003,115.003,115.0021,755
07 May 20243,100.003,135.003,070.003,110.003,110.0043,755
03 May 20243,120.003,120.003,045.003,070.003,070.0025,413
02 May 20243,140.003,240.003,075.003,075.003,075.0037,772
30 Apr 20243,150.003,160.003,130.003,150.003,150.0025,843
29 Apr 20243,150.003,170.003,130.003,150.003,150.0029,779
26 Apr 20243,250.003,280.003,100.003,145.003,145.00116,795
25 Apr 20243,095.003,095.003,055.003,060.003,060.0031,452
24 Apr 20243,110.003,145.003,070.003,095.003,095.0044,751
23 Apr 20243,010.003,130.003,000.003,100.003,100.0053,659
22 Apr 20243,030.003,050.002,990.003,010.003,010.0038,239
19 Apr 20243,005.003,050.002,935.003,025.003,025.0078,110
18 Apr 20242,900.003,355.002,890.003,005.003,005.00401,715
17 Apr 20242,895.002,930.002,890.002,900.002,900.0022,057
16 Apr 20243,020.003,045.002,875.002,890.002,890.00129,522
15 Apr 20243,140.003,140.002,985.003,015.003,015.0040,945
12 Apr 20243,055.003,130.003,045.003,080.003,080.0042,317
11 Apr 20243,070.003,085.003,025.003,045.003,045.0051,853
09 Apr 20243,120.003,220.003,055.003,075.003,075.0055,509
08 Apr 20243,285.003,285.003,115.003,120.003,120.0060,534
05 Apr 20243,295.003,320.003,230.003,230.003,230.0042,263
04 Apr 20243,290.003,345.003,290.003,290.003,290.0011,069
03 Apr 20243,310.003,320.003,260.003,290.003,290.0023,263
02 Apr 20243,345.003,370.003,280.003,335.003,335.0033,578
01 Apr 20243,270.003,365.003,270.003,345.003,345.0032,816
29 Mar 20243,390.003,390.003,295.003,295.003,295.0014,417
28 Mar 20243,325.003,335.003,285.003,285.003,285.0038,479
27 Mar 20243,390.003,390.003,300.003,305.003,305.0047,008
26 Mar 20243,370.003,370.003,325.003,365.003,365.0013,017
25 Mar 20243,400.003,420.003,335.003,350.003,350.0022,127
22 Mar 20243,360.003,430.003,350.003,385.003,385.0026,476
21 Mar 20243,335.003,380.003,280.003,355.003,355.0029,995
20 Mar 20243,285.003,350.003,280.003,285.003,285.0029,737
19 Mar 20243,335.003,370.003,250.003,280.003,280.0074,737
18 Mar 20243,400.003,445.003,350.003,350.003,350.00108,547
15 Mar 20243,540.003,545.003,380.003,395.003,395.0079,557
14 Mar 20243,440.003,550.003,380.003,535.003,535.00115,647
13 Mar 20243,480.003,720.003,410.003,420.003,420.0046,484
12 Mar 20243,470.003,520.003,450.003,485.003,485.0019,550
11 Mar 20243,410.003,485.003,360.003,470.003,470.0028,413
08 Mar 20243,400.003,450.003,385.003,385.003,385.0046,133
07 Mar 20243,400.003,450.003,395.003,400.003,400.0013,615
06 Mar 20243,470.003,495.003,405.003,405.003,405.0026,872
05 Mar 20243,515.003,530.003,460.003,470.003,470.0022,533
04 Mar 20243,530.003,535.003,500.003,505.003,505.0027,055
29 Feb 20243,510.003,545.003,505.003,520.003,520.0022,389
28 Feb 20243,510.003,550.003,490.003,510.003,510.0020,611
27 Feb 20243,600.003,600.003,520.003,525.003,525.0029,246
26 Feb 20243,585.003,600.003,540.003,600.003,600.0021,614
23 Feb 20243,550.003,645.003,495.003,600.003,600.0073,928
22 Feb 20243,555.003,555.003,510.003,550.003,550.0023,188
21 Feb 20243,515.003,575.003,515.003,575.003,575.0019,199
20 Feb 20243,620.003,620.003,505.003,540.003,540.0049,529
19 Feb 20243,590.003,640.003,550.003,620.003,620.0053,638
16 Feb 20243,460.003,595.003,460.003,595.003,595.0041,204
15 Feb 20243,590.003,590.003,485.003,500.003,500.0049,228
14 Feb 20243,655.003,680.003,550.003,565.003,565.0064,326
13 Feb 20243,670.003,685.003,660.003,670.003,670.0010,862
08 Feb 20243,720.003,720.003,635.003,665.003,665.0017,641
07 Feb 20243,620.003,735.003,585.003,735.003,735.0058,519
06 Feb 20243,650.003,660.003,535.003,650.003,650.0028,622
05 Feb 20243,630.003,650.003,540.003,650.003,650.0019,047
02 Feb 20243,500.003,625.003,500.003,625.003,625.0035,261
01 Feb 20243,500.003,500.003,450.003,480.003,480.0024,636
31 Jan 20243,520.003,520.003,440.003,465.003,465.0029,984
30 Jan 20243,540.003,565.003,480.003,490.003,490.0029,031
29 Jan 20243,505.003,560.003,500.003,540.003,540.0031,039
26 Jan 20243,570.003,600.003,560.003,560.003,560.0011,301
25 Jan 20243,580.003,580.003,515.003,565.003,565.0013,547
24 Jan 20243,680.003,680.003,535.003,540.003,540.0053,982
23 Jan 20243,650.003,740.003,595.003,595.003,595.0017,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...