Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,710.00 | 2,825.00 | 2,700.00 | 2,745.00 | 2,745.00 | 6,885,764 |
| 2024-04-25 | 2,825.00 | 2,915.00 | 2,800.00 | 2,835.00 | 2,835.00 | 31,129,670 |
| 2024-04-24 | 2,785.00 | 2,840.00 | 2,735.00 | 2,810.00 | 2,810.00 | 6,221,598 |
| 2024-04-23 | 2,860.00 | 3,025.00 | 2,750.00 | 2,810.00 | 2,810.00 | 15,066,710 |
| 2024-04-22 | 3,030.00 | 3,085.00 | 2,865.00 | 2,865.00 | 2,865.00 | 14,994,570 |
| 2024-04-19 | 3,005.00 | 3,570.00 | 2,895.00 | 3,220.00 | 3,220.00 | 111,648,000 |
| 2024-04-18 | 2,900.00 | 3,005.00 | 2,865.00 | 2,935.00 | 2,935.00 | 6,697,809 |
| 2024-04-17 | 2,910.00 | 3,135.00 | 2,800.00 | 3,005.00 | 3,005.00 | 16,515,350 |
| 2024-04-16 | 3,055.00 | 3,185.00 | 2,960.00 | 2,965.00 | 2,965.00 | 20,535,990 |
| 2024-04-15 | 3,280.00 | 3,350.00 | 2,955.00 | 2,980.00 | 2,980.00 | 29,761,971 |
| 2024-04-12 | 3,375.00 | 3,490.00 | 3,055.00 | 3,130.00 | 3,130.00 | 24,275,859 |
| 2024-04-11 | 3,570.00 | 4,050.00 | 3,560.00 | 3,730.00 | 3,730.00 | 88,521,719 |
| 2024-04-09 | 3,565.00 | 3,770.00 | 3,420.00 | 3,470.00 | 3,470.00 | 15,325,730 |
| 2024-04-08 | 3,300.00 | 3,940.00 | 3,185.00 | 3,810.00 | 3,810.00 | 86,177,648 |
| 2024-04-05 | 3,665.00 | 3,680.00 | 3,265.00 | 3,360.00 | 3,360.00 | 17,685,510 |
| 2024-04-04 | 3,395.00 | 3,585.00 | 3,355.00 | 3,435.00 | 3,435.00 | 18,981,529 |
| 2024-04-03 | 2,815.00 | 3,645.00 | 2,805.00 | 3,515.00 | 3,515.00 | 87,859,859 |
| 2024-04-02 | 2,640.00 | 2,995.00 | 2,610.00 | 2,875.00 | 2,875.00 | 17,260,410 |
| 2024-04-01 | 2,615.00 | 2,675.00 | 2,580.00 | 2,640.00 | 2,640.00 | 1,615,521 |
| 2024-03-29 | 2,835.00 | 2,865.00 | 2,650.00 | 2,665.00 | 2,665.00 | 4,012,758 |
| 2024-03-28 | 2,850.00 | 2,915.00 | 2,780.00 | 2,890.00 | 2,890.00 | 6,631,608 |
| 2024-03-27 | 2,630.00 | 3,160.00 | 2,625.00 | 2,915.00 | 2,915.00 | 43,938,969 |
| 2024-03-26 | 2,525.00 | 2,615.00 | 2,520.00 | 2,555.00 | 2,555.00 | 917,858 |
| 2024-03-25 | 2,535.00 | 2,585.00 | 2,515.00 | 2,540.00 | 2,540.00 | 1,136,987 |
| 2024-03-22 | 2,640.00 | 2,650.00 | 2,535.00 | 2,540.00 | 2,540.00 | 1,300,747 |
| 2024-03-21 | 2,620.00 | 2,670.00 | 2,600.00 | 2,655.00 | 2,655.00 | 931,843 |
| 2024-03-20 | 2,690.00 | 2,720.00 | 2,620.00 | 2,620.00 | 2,620.00 | 1,146,981 |
| 2024-03-19 | 2,775.00 | 2,785.00 | 2,570.00 | 2,705.00 | 2,705.00 | 2,093,191 |
| 2024-03-18 | 2,615.00 | 2,990.00 | 2,600.00 | 2,800.00 | 2,800.00 | 14,785,610 |
| 2024-03-15 | 2,690.00 | 2,740.00 | 2,605.00 | 2,620.00 | 2,620.00 | 1,112,994 |
| 2024-03-14 | 2,630.00 | 2,735.00 | 2,585.00 | 2,705.00 | 2,705.00 | 1,966,453 |
| 2024-03-13 | 2,600.00 | 2,635.00 | 2,560.00 | 2,625.00 | 2,625.00 | 745,694 |
| 2024-03-12 | 2,665.00 | 2,750.00 | 2,600.00 | 2,610.00 | 2,610.00 | 1,662,639 |
| 2024-03-11 | 2,635.00 | 2,685.00 | 2,600.00 | 2,640.00 | 2,640.00 | 622,660 |
| 2024-03-08 | 2,685.00 | 2,705.00 | 2,625.00 | 2,645.00 | 2,645.00 | 694,011 |
| 2024-03-07 | 2,680.00 | 2,750.00 | 2,650.00 | 2,695.00 | 2,695.00 | 787,521 |
| 2024-03-06 | 2,730.00 | 2,775.00 | 2,680.00 | 2,690.00 | 2,690.00 | 849,655 |
| 2024-03-05 | 2,765.00 | 2,780.00 | 2,705.00 | 2,730.00 | 2,730.00 | 714,495 |
| 2024-03-04 | 2,790.00 | 2,830.00 | 2,730.00 | 2,760.00 | 2,760.00 | 1,068,580 |
| 2024-02-29 | 2,775.00 | 2,855.00 | 2,745.00 | 2,765.00 | 2,765.00 | 1,604,053 |
| 2024-02-28 | 2,750.00 | 2,850.00 | 2,745.00 | 2,775.00 | 2,775.00 | 703,324 |
| 2024-02-27 | 2,790.00 | 2,810.00 | 2,745.00 | 2,750.00 | 2,750.00 | 842,437 |
| 2024-02-26 | 2,800.00 | 2,840.00 | 2,735.00 | 2,810.00 | 2,810.00 | 908,631 |
| 2024-02-23 | 2,900.00 | 2,910.00 | 2,805.00 | 2,810.00 | 2,810.00 | 1,045,439 |
| 2024-02-22 | 2,915.00 | 2,920.00 | 2,815.00 | 2,890.00 | 2,890.00 | 1,301,864 |
| 2024-02-21 | 3,135.00 | 3,140.00 | 2,895.00 | 2,900.00 | 2,900.00 | 2,275,428 |
| 2024-02-20 | 3,040.00 | 3,085.00 | 2,925.00 | 3,050.00 | 3,050.00 | 2,733,293 |
| 2024-02-19 | 2,945.00 | 2,980.00 | 2,885.00 | 2,970.00 | 2,970.00 | 1,020,713 |
| 2024-02-16 | 2,930.00 | 2,970.00 | 2,910.00 | 2,945.00 | 2,945.00 | 1,531,073 |
| 2024-02-15 | 3,110.00 | 3,120.00 | 2,925.00 | 2,940.00 | 2,940.00 | 2,483,031 |
| 2024-02-14 | 3,070.00 | 3,120.00 | 3,045.00 | 3,090.00 | 3,090.00 | 1,910,254 |
| 2024-02-13 | 3,085.00 | 3,110.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1,404,642 |
| 2024-02-08 | 3,065.00 | 3,095.00 | 3,010.00 | 3,055.00 | 3,055.00 | 1,193,073 |
| 2024-02-07 | 3,085.00 | 3,155.00 | 3,010.00 | 3,060.00 | 3,060.00 | 1,986,719 |
| 2024-02-06 | 3,140.00 | 3,160.00 | 3,025.00 | 3,065.00 | 3,065.00 | 1,524,338 |
| 2024-02-05 | 3,230.00 | 3,360.00 | 3,090.00 | 3,120.00 | 3,120.00 | 3,251,557 |
| 2024-02-02 | 3,125.00 | 3,235.00 | 3,055.00 | 3,220.00 | 3,220.00 | 3,342,080 |
| 2024-02-01 | 3,080.00 | 3,145.00 | 3,055.00 | 3,080.00 | 3,080.00 | 2,160,188 |
| 2024-01-31 | 3,200.00 | 3,215.00 | 3,085.00 | 3,135.00 | 3,135.00 | 2,912,239 |
| 2024-01-30 | 3,435.00 | 3,485.00 | 3,210.00 | 3,220.00 | 3,220.00 | 4,392,469 |
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.