HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (KRX:009540)
South Korea
· Delayed Price · Currency is KRW 397,500
-5,500 (-1.36%)
At close: Sep 26, 2025
KRX:009540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 405,000.00 | 408,000.00 | 390,000.00 | 397,500.00 | 397,500.00 | -1.36% | 159,021 |
| Sep 25, 2025 | 409,500.00 | 417,000.00 | 402,000.00 | 403,000.00 | 403,000.00 | -1.10% | 214,462 |
| Sep 24, 2025 | 400,000.00 | 408,500.00 | 400,000.00 | 407,500.00 | 407,500.00 | 2.00% | 171,194 |
| Sep 23, 2025 | 398,500.00 | 404,500.00 | 394,500.00 | 399,500.00 | 399,500.00 | -0.87% | 134,303 |
| Sep 22, 2025 | 408,000.00 | 413,000.00 | 399,000.00 | 403,000.00 | 403,000.00 | -1.10% | 154,100 |
| Sep 19, 2025 | 409,500.00 | 411,000.00 | 405,000.00 | 407,500.00 | 407,500.00 | -1.09% | 127,628 |
| Sep 18, 2025 | 415,000.00 | 420,500.00 | 409,500.00 | 412,000.00 | 412,000.00 | -0.96% | 136,301 |
| Sep 17, 2025 | 421,000.00 | 421,500.00 | 412,500.00 | 416,000.00 | 416,000.00 | - | 115,767 |
| Sep 16, 2025 | 414,500.00 | 421,500.00 | 414,000.00 | 416,000.00 | 416,000.00 | 1.09% | 180,011 |
| Sep 15, 2025 | 408,000.00 | 415,000.00 | 405,000.00 | 411,500.00 | 411,500.00 | -1.20% | 160,993 |
| Sep 12, 2025 | 423,000.00 | 423,000.00 | 410,500.00 | 416,500.00 | 416,500.00 | -1.54% | 199,030 |
| Sep 11, 2025 | 418,000.00 | 425,000.00 | 417,000.00 | 423,000.00 | 423,000.00 | 2.05% | 217,148 |
| Sep 10, 2025 | 406,500.00 | 419,000.00 | 405,000.00 | 414,500.00 | 414,500.00 | 0.12% | 281,026 |
| Sep 9, 2025 | 425,000.00 | 427,500.00 | 414,000.00 | 414,000.00 | 414,000.00 | -2.47% | 265,438 |
| Sep 8, 2025 | 428,000.00 | 429,000.00 | 417,500.00 | 424,500.00 | 424,500.00 | -0.93% | 283,719 |
| Sep 5, 2025 | 423,000.00 | 438,000.00 | 417,000.00 | 428,500.00 | 428,500.00 | 1.54% | 384,775 |
| Sep 4, 2025 | 407,000.00 | 429,500.00 | 403,000.00 | 422,000.00 | 422,000.00 | 2.68% | 330,948 |
| Sep 3, 2025 | 414,500.00 | 418,500.00 | 405,500.00 | 411,000.00 | 411,000.00 | -0.84% | 220,194 |
| Sep 2, 2025 | 412,500.00 | 420,000.00 | 410,500.00 | 414,500.00 | 414,500.00 | -0.12% | 257,092 |
| Sep 1, 2025 | 411,500.00 | 426,000.00 | 407,000.00 | 415,000.00 | 415,000.00 | 2.09% | 547,264 |
| Aug 29, 2025 | 404,000.00 | 415,500.00 | 402,000.00 | 406,500.00 | 406,500.00 | -0.49% | 549,413 |
| Aug 28, 2025 | 384,000.00 | 415,000.00 | 378,500.00 | 408,500.00 | 408,500.00 | 10.55% | 1,363,780 |
| Aug 27, 2025 | 348,000.00 | 372,500.00 | 348,000.00 | 369,500.00 | 369,500.00 | 6.48% | 563,355 |
| Aug 26, 2025 | 370,000.00 | 375,000.00 | 346,500.00 | 347,000.00 | 347,000.00 | -5.71% | 458,403 |
| Aug 25, 2025 | 367,500.00 | 370,500.00 | 353,000.00 | 368,000.00 | 368,000.00 | 2.08% | 235,588 |
| Aug 22, 2025 | 360,000.00 | 364,500.00 | 357,500.00 | 360,500.00 | 360,500.00 | 1.41% | 116,800 |
| Aug 21, 2025 | 352,000.00 | 358,500.00 | 349,500.00 | 355,500.00 | 355,500.00 | 1.72% | 153,738 |
| Aug 20, 2025 | 354,500.00 | 354,500.00 | 333,500.00 | 349,500.00 | 349,500.00 | -1.55% | 285,057 |
| Aug 19, 2025 | 372,500.00 | 373,000.00 | 354,500.00 | 355,000.00 | 355,000.00 | -3.92% | 212,770 |
| Aug 18, 2025 | 377,500.00 | 382,500.00 | 369,000.00 | 369,500.00 | 369,500.00 | -2.38% | 206,509 |
| Aug 14, 2025 | 377,000.00 | 381,000.00 | 370,500.00 | 378,500.00 | 378,500.00 | -0.26% | 191,575 |
| Aug 13, 2025 | 362,500.00 | 389,500.00 | 362,000.00 | 379,500.00 | 379,500.00 | 6.60% | 645,602 |
| Aug 12, 2025 | 363,000.00 | 372,000.00 | 354,500.00 | 356,000.00 | 356,000.00 | -2.06% | 172,007 |
| Aug 11, 2025 | 365,000.00 | 370,000.00 | 356,500.00 | 363,500.00 | 363,500.00 | -0.41% | 178,982 |
| Aug 8, 2025 | 369,000.00 | 370,000.00 | 358,500.00 | 365,000.00 | 365,000.00 | 0.27% | 273,500 |
| Aug 7, 2025 | 351,000.00 | 364,500.00 | 350,500.00 | 364,000.00 | 364,000.00 | 4.00% | 285,454 |
| Aug 6, 2025 | 353,500.00 | 359,000.00 | 347,500.00 | 350,000.00 | 350,000.00 | -1.82% | 190,362 |
| Aug 5, 2025 | 340,500.00 | 358,500.00 | 340,500.00 | 356,500.00 | 356,500.00 | 5.63% | 370,231 |
| Aug 4, 2025 | 339,000.00 | 341,000.00 | 329,000.00 | 337,500.00 | 337,500.00 | -1.60% | 279,317 |
| Aug 1, 2025 | 361,500.00 | 362,000.00 | 335,000.00 | 343,000.00 | 343,000.00 | -4.46% | 403,291 |
| Jul 31, 2025 | 362,500.00 | 370,000.00 | 352,500.00 | 359,000.00 | 359,000.00 | 1.27% | 568,208 |
| Jul 30, 2025 | 352,500.00 | 359,500.00 | 349,000.00 | 354,500.00 | 354,500.00 | 2.46% | 234,878 |
| Jul 29, 2025 | 353,000.00 | 354,500.00 | 338,000.00 | 346,000.00 | 346,000.00 | -2.12% | 326,541 |
| Jul 28, 2025 | 368,500.00 | 370,000.00 | 353,000.00 | 353,500.00 | 353,500.00 | -0.14% | 536,688 |
| Jul 25, 2025 | 338,000.00 | 354,000.00 | 335,500.00 | 354,000.00 | 354,000.00 | 4.89% | 361,499 |
| Jul 24, 2025 | 337,000.00 | 342,000.00 | 335,500.00 | 337,500.00 | 337,500.00 | 0.90% | 235,518 |
| Jul 23, 2025 | 341,000.00 | 341,500.00 | 327,000.00 | 334,500.00 | 334,500.00 | -0.89% | 196,917 |
| Jul 22, 2025 | 341,500.00 | 345,000.00 | 331,000.00 | 337,500.00 | 337,500.00 | -1.03% | 198,054 |
| Jul 21, 2025 | 334,500.00 | 341,500.00 | 330,500.00 | 341,000.00 | 341,000.00 | 2.87% | 202,689 |
| Jul 18, 2025 | 332,500.00 | 335,250.00 | 326,000.00 | 331,500.00 | 331,500.00 | -0.15% | 139,184 |