KRX · 009540 · stock

HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540) stock price history

Every KRX trading session of HD Korea Shipbuilding & Offshore Engineering Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009540 data, free keyYear by year table

009540 adjusted close, 2000 to 2026

009540HD Korea Shipbuilding & Offshore
₩238,000-42.1% over one year
20052010201520202025
₩471,177
All time high, 2026
₩480,030
52 week high, ₩228,000 low
6,664
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009540 key facts

  • HD Korea Shipbuilding & Offshore Engineering Co., Ltd. (009540) closed at ₩238,000 on Nov 12, 2026 on KRX.
  • 009540's all time high close is ₩471,177, set on Apr 27, 2026; its all time low close is ₩5,531 on Dec 20, 2000.
  • 009540's 52 week range is ₩228,000 to ₩480,030.
  • 009540 returned -42.1% over the year to Nov 12, 2026 and +151.0% over five years.
  • Over ten years 009540 returned +169%, +10.4% a year compounded.
  • 009540's deepest drawdown was -84.1% from Apr 8, 2011 to Aug 24, 2015.
  • DataCedar holds 6,664 daily sessions of 009540 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009540 price chart, 2000 to 2026

009540 adjusted close, Jan 4, 2000 to Nov 12, 2026₩6,098₩25,973₩110,626₩471,177200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009540 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-15.6%
3 months-37.5%
6 months-47.9%
Year to date-39.4%
1 year-42.1%
3 years+162.4%
5 years+151.0%
10 years+169.1%
Since Jan 4, 2000+1,493%
Compound annual growth, 26.9 years+10.9%

009540 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩471,177 on Apr 27, 2026
All time low close
₩5,531 on Dec 20, 2000
52 week high
₩480,030 on May 11, 2026
52 week low
₩228,000 on Nov 2, 2026
Deepest drawdown
-84.1% from Apr 8, 2011 to Aug 24, 2015, recovered Jun 4, 2025
Best single session
+59.7% on May 10, 2017
Worst single session
-28.7% on Dec 27, 2017
Volatility, 1 year annualised
54.4%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
15.9×
Best calendar year
2007, +262%
Worst calendar year
2014, -55%

009540 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩392,560₩480,030₩228,000₩238,000-39.4%47.5M207
2025₩212,039₩476,956₩177,530₩392,560+84.3%67.7M241
2024₩112,091₩222,314₩97,146₩212,973+88.6%70M243
2023₩66,881₩121,432₩63,612₩112,932+71.0%55.3M245
2022₩87,805₩96,679₩64,079₩66,040-25.3%48.3M244
2021₩101,816₩152,724₩81,266₩88,365-12.8%97.2M248
2020₩119,097₩124,234₩59,969₩101,349-14.2%85.5M248
2019₩120,965₩136,378₩87,618₩118,163-1.6%54.4M246
2018₩89,931₩147,587₩87,525₩120,031+34.1%74.9M243
2017₩89,038₩166,952₩79,280₩89,486+0.8%70.6M241
2016₩53,545₩101,235₩48,422₩88,733+65.7%96.7M246
2015₩70,133₩93,917₩49,154₩53,545-23.7%119.3M249
2014₩157,951₩160,390₩54,581₩70,133-55.3%106.2M245
2013₩147,418₩175,040₩103,283₩156,731+7.9%93.1M247
2012₩151,757₩203,814₩113,818₩145,317-3.9%120.6M248
2011₩252,830₩316,180₩134,405₩151,169-40.2%150M248
2010₩95,970₩258,252₩93,481₩252,830+163.4%150.7M250
2009₩109,420₩135,447₩78,347₩95,970-9.4%176.1M253
2008₩227,465₩228,726₩51,949₩105,967-52.5%217.9M256
2007₩62,680₩268,282₩58,534₩223,178+261.7%120.2M246
2006₩36,346₩68,471₩31,047₩61,705+71.1%109.7M243
2005₩15,605₩37,307₩15,130₩36,065+131.8%168M258
2004₩15,836₩16,611₩9,154₩15,559-1.0%148.3M260
2003₩7,358₩16,849₩6,109₩15,710+114.6%155.4M258
2002₩9,721₩14,486₩6,032₩7,320-24.7%124.2M255
2001₩6,916₩12,564₩6,724₩9,721+52.9%124.7M260
2000₩14,773₩15,357₩5,377₩6,356n/a148.3M236

009540 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩238,000-4.0%
October 2026₩248,000-23.3%
September 2026₩323,500-7.2%
August 2026₩348,500-7.9%
July 2026₩378,220+9.9%
June 2026₩344,284-17.3%
May 2026₩416,092-8.3%
April 2026₩453,963+34.2%
March 2026₩338,382-23.6%
February 2026₩442,651+11.0%
January 2026₩398,829+1.6%
December 2025₩392,560-0.7%

About the 009540 data

Daily bars. 6,664 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009540/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

009540 share price history

Start with any symbol.

Start free