Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003280.KO stock page

Heung-A Shipping Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,070.002,130.002,060.002,100.002,100.001,263,393
2024-07-242,115.002,135.002,085.002,115.002,115.001,010,494
2024-07-232,150.002,180.002,115.002,135.002,135.001,196,183
2024-07-222,170.002,220.002,130.002,150.002,150.001,086,349
2024-07-192,230.002,235.002,160.002,180.002,180.001,489,144
2024-07-182,250.002,260.002,195.002,235.002,235.001,391,492
2024-07-172,330.002,350.002,265.002,280.002,280.001,683,081
2024-07-162,345.002,360.002,325.002,330.002,330.001,192,355
2024-07-152,335.002,350.002,325.002,350.002,350.001,023,150
2024-07-122,380.002,380.002,325.002,330.002,330.001,531,398
2024-07-112,415.002,430.002,370.002,380.002,380.001,713,396
2024-07-102,335.002,430.002,320.002,415.002,415.003,499,577
2024-07-092,375.002,385.002,305.002,330.002,330.002,622,036
2024-07-082,370.002,390.002,320.002,385.002,385.002,696,784
2024-07-052,450.002,480.002,370.002,395.002,395.002,663,404
2024-07-042,445.002,480.002,385.002,440.002,440.003,227,747
2024-07-032,525.002,575.002,460.002,460.002,460.003,902,699
2024-07-022,595.002,675.002,530.002,535.002,535.006,758,353
2024-07-012,690.002,740.002,585.002,595.002,595.008,072,047
2024-06-282,575.002,780.002,560.002,655.002,655.0043,813,406
2024-06-272,625.002,640.002,490.002,500.002,500.005,689,869
2024-06-262,555.002,655.002,545.002,620.002,620.007,573,800
2024-06-252,790.002,815.002,545.002,575.002,575.0036,414,660
2024-06-242,430.002,550.002,430.002,500.002,500.007,588,731
2024-06-212,560.002,595.002,445.002,445.002,445.005,777,743
2024-06-202,390.002,615.002,375.002,510.002,510.0024,334,730
2024-06-192,345.002,360.002,315.002,360.002,360.001,160,298
2024-06-182,345.002,395.002,315.002,335.002,335.001,562,159
2024-06-172,445.002,445.002,335.002,340.002,340.002,131,937
2024-06-142,350.002,420.002,325.002,410.002,410.002,740,388
2024-06-132,330.002,350.002,315.002,345.002,345.001,208,684
2024-06-122,310.002,345.002,275.002,315.002,315.001,880,755
2024-06-112,375.002,410.002,310.002,315.002,315.002,577,233
2024-06-102,425.002,435.002,365.002,385.002,385.002,115,734
2024-06-072,365.002,450.002,360.002,440.002,440.002,695,726
2024-06-052,490.002,530.002,370.002,380.002,380.004,505,961
2024-06-042,400.002,485.002,350.002,395.002,395.005,268,815
2024-06-032,460.002,650.002,425.002,430.002,430.0027,474,211
2024-05-312,225.002,370.002,225.002,310.002,310.008,556,283
2024-05-302,285.002,315.002,225.002,225.002,225.002,500,584
2024-05-292,370.002,420.002,305.002,315.002,315.004,039,823
2024-05-282,355.002,385.002,325.002,330.002,330.002,592,622
2024-05-272,340.002,375.002,310.002,330.002,330.003,743,777
2024-05-242,260.002,360.002,250.002,270.002,270.003,594,144
2024-05-232,290.002,310.002,240.002,260.002,260.002,600,163
2024-05-222,430.002,455.002,305.002,310.002,310.004,759,534
2024-05-212,535.002,545.002,420.002,420.002,420.004,704,223
2024-05-202,505.002,600.002,500.002,545.002,545.006,051,588
2024-05-172,485.002,670.002,485.002,500.002,500.0010,659,890
2024-05-162,640.002,670.002,475.002,500.002,500.006,381,249
2024-05-142,730.002,745.002,630.002,635.002,635.005,243,761
2024-05-132,780.002,810.002,605.002,630.002,630.007,880,422
2024-05-102,720.002,920.002,680.002,760.002,760.0031,583,359
2024-05-092,615.002,735.002,595.002,675.002,675.006,016,668
2024-05-082,595.002,700.002,580.002,610.002,610.006,163,281
2024-05-072,595.002,625.002,545.002,580.002,580.003,439,059
2024-05-032,575.002,695.002,570.002,595.002,595.007,962,203
2024-05-022,520.002,630.002,515.002,545.002,545.003,741,285
2024-04-302,655.002,680.002,535.002,545.002,545.005,262,949
2024-04-292,720.002,720.002,640.002,650.002,650.005,345,504
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.