Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3,580.00 | 3,770.00 | 3,355.00 | 3,585.00 | 3,585.00 | 11,271,310 |
| 2024-01-26 | 3,680.00 | 3,775.00 | 3,460.00 | 3,475.00 | 3,475.00 | 4,875,359 |
| 2024-01-25 | 3,665.00 | 3,865.00 | 3,500.00 | 3,670.00 | 3,670.00 | 8,796,509 |
| 2024-01-24 | 4,000.00 | 4,250.00 | 3,605.00 | 3,640.00 | 3,640.00 | 11,494,580 |
| 2024-01-23 | 3,885.00 | 4,370.00 | 3,850.00 | 3,960.00 | 3,960.00 | 19,378,199 |
| 2024-01-22 | 3,800.00 | 4,085.00 | 3,730.00 | 3,855.00 | 3,855.00 | 12,813,550 |
| 2024-01-19 | 4,010.00 | 4,110.00 | 3,790.00 | 3,990.00 | 3,990.00 | 13,623,950 |
| 2024-01-18 | 4,220.00 | 4,430.00 | 3,855.00 | 4,195.00 | 4,195.00 | 29,004,660 |
| 2024-01-17 | 4,420.00 | 5,300.00 | 4,385.00 | 4,455.00 | 4,455.00 | 107,022,094 |
| 2024-01-16 | 4,480.00 | 4,850.00 | 4,100.00 | 4,230.00 | 4,230.00 | 29,546,721 |
| 2024-01-15 | 4,560.00 | 5,170.00 | 4,500.00 | 4,660.00 | 4,660.00 | 116,375,297 |
| 2024-01-12 | 3,890.00 | 4,085.00 | 3,750.00 | 4,085.00 | 4,085.00 | 63,531,141 |
| 2024-01-11 | 3,010.00 | 3,375.00 | 3,000.00 | 3,145.00 | 3,145.00 | 42,768,820 |
| 2024-01-10 | 3,025.00 | 3,420.00 | 2,950.00 | 3,025.00 | 3,025.00 | 32,786,801 |
| 2024-01-09 | 2,755.00 | 3,450.00 | 2,685.00 | 3,090.00 | 3,090.00 | 84,377,695 |
| 2024-01-08 | 2,820.00 | 3,015.00 | 2,810.00 | 2,840.00 | 2,840.00 | 16,565,430 |
| 2024-01-05 | 3,185.00 | 3,220.00 | 2,835.00 | 2,850.00 | 2,850.00 | 23,883,230 |
| 2024-01-04 | 2,720.00 | 3,255.00 | 2,600.00 | 3,255.00 | 3,255.00 | 63,362,910 |
| 2024-01-03 | 2,620.00 | 2,675.00 | 2,470.00 | 2,505.00 | 2,505.00 | 5,012,099 |
| 2024-01-02 | 2,600.00 | 2,625.00 | 2,480.00 | 2,485.00 | 2,485.00 | 2,803,849 |
| 2023-12-28 | 2,420.00 | 2,505.00 | 2,365.00 | 2,500.00 | 2,500.00 | 2,270,612 |
| 2023-12-27 | 2,395.00 | 2,495.00 | 2,350.00 | 2,450.00 | 2,450.00 | 3,466,116 |
| 2023-12-26 | 2,620.00 | 2,730.00 | 2,440.00 | 2,445.00 | 2,445.00 | 7,686,880 |
| 2023-12-22 | 2,450.00 | 2,665.00 | 2,345.00 | 2,610.00 | 2,610.00 | 10,764,000 |
| 2023-12-21 | 2,725.00 | 2,980.00 | 2,450.00 | 2,495.00 | 2,495.00 | 24,922,289 |
| 2023-12-20 | 2,435.00 | 2,850.00 | 2,350.00 | 2,575.00 | 2,575.00 | 34,062,660 |
| 2023-12-19 | 2,440.00 | 2,620.00 | 2,330.00 | 2,385.00 | 2,385.00 | 14,375,410 |
| 2023-12-18 | 2,485.00 | 2,550.00 | 2,290.00 | 2,370.00 | 2,370.00 | 19,669,789 |
| 2023-12-15 | 2,140.00 | 2,165.00 | 2,065.00 | 2,165.00 | 2,165.00 | 846,524 |
| 2023-12-14 | 2,140.00 | 2,165.00 | 2,015.00 | 2,140.00 | 2,140.00 | 1,645,059 |
| 2023-12-13 | 2,185.00 | 2,205.00 | 2,120.00 | 2,140.00 | 2,140.00 | 1,271,617 |
| 2023-12-12 | 2,230.00 | 2,285.00 | 2,180.00 | 2,185.00 | 2,185.00 | 1,665,843 |
| 2023-12-11 | 2,245.00 | 2,325.00 | 2,170.00 | 2,250.00 | 2,250.00 | 3,695,211 |
| 2023-12-08 | 2,145.00 | 2,250.00 | 2,120.00 | 2,205.00 | 2,205.00 | 2,598,010 |
| 2023-12-07 | 2,200.00 | 2,220.00 | 2,140.00 | 2,160.00 | 2,160.00 | 2,119,464 |
| 2023-12-06 | 2,265.00 | 2,270.00 | 2,110.00 | 2,255.00 | 2,255.00 | 5,387,198 |
| 2023-12-05 | 2,480.00 | 2,485.00 | 2,280.00 | 2,335.00 | 2,335.00 | 6,914,120 |
| 2023-12-04 | 2,285.00 | 2,720.00 | 2,280.00 | 2,555.00 | 2,555.00 | 57,176,301 |
| 2023-12-01 | 2,230.00 | 2,425.00 | 2,190.00 | 2,260.00 | 2,260.00 | 22,826,551 |
| 2023-11-30 | 1,983.00 | 2,445.00 | 1,942.00 | 2,210.00 | 2,210.00 | 55,263,633 |
| 2023-11-29 | 1,963.00 | 2,035.00 | 1,951.00 | 1,980.00 | 1,980.00 | 4,152,270 |
| 2023-11-28 | 1,995.00 | 2,025.00 | 1,961.00 | 1,961.00 | 1,961.00 | 3,052,328 |
| 2023-11-27 | 2,125.00 | 2,125.00 | 1,994.00 | 2,005.00 | 2,005.00 | 4,180,230 |
| 2023-11-24 | 2,235.00 | 2,275.00 | 2,080.00 | 2,100.00 | 2,100.00 | 7,095,006 |
| 2023-11-23 | 2,430.00 | 2,560.00 | 2,190.00 | 2,255.00 | 2,255.00 | 50,195,941 |
| 2023-11-22 | 1,737.00 | 2,225.00 | 1,729.00 | 2,225.00 | 2,225.00 | 48,385,023 |
| 2023-11-21 | 1,750.00 | 1,750.00 | 1,700.00 | 1,713.00 | 1,713.00 | 452,705 |
| 2023-11-20 | 1,655.00 | 1,720.00 | 1,653.00 | 1,713.00 | 1,713.00 | 492,421 |
| 2023-11-17 | 1,690.00 | 1,690.00 | 1,634.00 | 1,653.00 | 1,653.00 | 357,857 |
| 2023-11-16 | 1,691.00 | 1,692.00 | 1,660.00 | 1,690.00 | 1,690.00 | 338,868 |
| 2023-11-15 | 1,682.00 | 1,717.00 | 1,661.00 | 1,690.00 | 1,690.00 | 497,061 |
| 2023-11-14 | 1,615.00 | 1,694.00 | 1,615.00 | 1,669.00 | 1,669.00 | 694,663 |
| 2023-11-13 | 1,645.00 | 1,695.00 | 1,605.00 | 1,613.00 | 1,613.00 | 713,667 |
| 2023-11-10 | 1,640.00 | 1,670.00 | 1,615.00 | 1,628.00 | 1,628.00 | 680,208 |
| 2023-11-09 | 1,676.00 | 1,728.00 | 1,645.00 | 1,654.00 | 1,654.00 | 736,470 |
| 2023-11-08 | 1,785.00 | 1,801.00 | 1,670.00 | 1,677.00 | 1,677.00 | 1,265,738 |
| 2023-11-07 | 1,901.00 | 1,918.00 | 1,760.00 | 1,765.00 | 1,765.00 | 1,207,139 |
| 2023-11-06 | 1,860.00 | 1,914.00 | 1,847.00 | 1,890.00 | 1,890.00 | 1,542,399 |
| 2023-11-03 | 1,869.00 | 1,869.00 | 1,807.00 | 1,860.00 | 1,860.00 | 1,065,261 |
| 2023-11-02 | 1,812.00 | 1,869.00 | 1,802.00 | 1,843.00 | 1,843.00 | 1,132,148 |
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.