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 Sep 28, 2026: 6,683 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
₩332,000-13.4% over one year
20052010201520202025
₩471,177
All time high, 2026
₩480,030
52 week high, ₩308,872 low
6,683
Daily sessions since 2000

Last updated Sep 28, 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 ₩332,000 on Sep 28, 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 ₩308,872 to ₩480,030.
  • 009540 returned -13.4% over the year to Sep 28, 2026 and +250.2% over five years.
  • Over ten years 009540 returned +302%, +14.9% a year compounded.
  • 009540's deepest drawdown was -84.1% from Apr 8, 2011 to Aug 24, 2015.
  • DataCedar holds 6,683 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 Sep 28, 2026₩6,356₩26,700₩112,163₩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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months-2.3%
6 months-8.0%
Year to date-15.4%
1 year-13.4%
3 years+220.2%
5 years+250.2%
10 years+301.8%
Since Jan 4, 2000+2,121%
Compound annual growth, 26.7 years+12.3%

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
₩308,872 on Jul 29, 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
54.0%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
22.2×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩392,560₩480,030₩308,872₩332,000-15.4%41.8M181
2025₩212,039₩476,956₩177,530₩392,560+84.3%67.7M241
2024₩112,091₩222,314₩97,146₩212,973+88.6%70M244
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%75.5M244
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%151.4M251
2009₩109,420₩135,447₩78,347₩95,970-9.4%176.1M253
2008₩227,465₩228,726₩51,949₩105,967-52.5%218.3M257
2007₩62,680₩268,282₩58,534₩223,178+261.7%120.2M246
2006₩36,346₩68,471₩30,671₩61,705+71.1%111.9M248
2005₩15,605₩37,307₩15,130₩36,065+131.8%168M259
2004₩15,710₩16,611₩9,154₩15,559-1.0%148.6M262
2003₩7,320₩16,849₩6,109₩15,710+114.6%155.9M261
2002₩9,721₩14,486₩6,032₩7,320-24.7%127M261
2001₩6,356₩12,564₩6,356₩9,721+52.9%124.7M261
2000₩14,773₩15,357₩5,377₩6,356n/a153.8M259

009540 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩332,000-4.7%
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%
November 2025₩395,454-13.5%
October 2025₩457,183+15.3%

About the 009540 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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 Sep 28, 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/009540/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