Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,903.00 | 1,970.00 | 1,811.00 | 1,822.00 | 1,822.00 | 2,047,428 |
| 2023-10-31 | 1,844.00 | 1,995.00 | 1,775.00 | 1,903.00 | 1,903.00 | 4,195,945 |
| 2023-10-30 | 1,771.00 | 1,920.00 | 1,740.00 | 1,877.00 | 1,877.00 | 4,962,096 |
| 2023-10-27 | 1,797.00 | 1,845.00 | 1,750.00 | 1,761.00 | 1,761.00 | 1,713,008 |
| 2023-10-26 | 1,895.00 | 2,030.00 | 1,802.00 | 1,824.00 | 1,824.00 | 3,694,583 |
| 2023-10-25 | 1,968.00 | 2,045.00 | 1,917.00 | 1,930.00 | 1,930.00 | 4,849,896 |
| 2023-10-24 | 1,986.00 | 2,035.00 | 1,868.00 | 1,986.00 | 1,986.00 | 5,828,604 |
| 2023-10-23 | 2,110.00 | 2,210.00 | 1,974.00 | 2,050.00 | 2,050.00 | 11,233,530 |
| 2023-10-20 | 2,355.00 | 2,525.00 | 2,125.00 | 2,180.00 | 2,180.00 | 25,903,740 |
| 2023-10-19 | 2,220.00 | 2,550.00 | 2,090.00 | 2,350.00 | 2,350.00 | 78,469,070 |
| 2023-10-18 | 1,591.00 | 2,040.00 | 1,531.00 | 2,040.00 | 2,040.00 | 28,055,061 |
| 2023-10-17 | 1,622.00 | 1,741.00 | 1,510.00 | 1,570.00 | 1,570.00 | 2,587,084 |
| 2023-10-16 | 1,504.00 | 1,885.00 | 1,465.00 | 1,610.00 | 1,610.00 | 9,539,139 |
| 2023-10-13 | 1,550.00 | 1,556.00 | 1,507.00 | 1,514.00 | 1,514.00 | 254,002 |
| 2023-10-12 | 1,535.00 | 1,556.00 | 1,521.00 | 1,556.00 | 1,556.00 | 209,867 |
| 2023-10-11 | 1,522.00 | 1,564.00 | 1,522.00 | 1,527.00 | 1,527.00 | 210,742 |
| 2023-10-10 | 1,535.00 | 1,588.00 | 1,520.00 | 1,525.00 | 1,525.00 | 314,132 |
| 2023-10-06 | 1,504.00 | 1,560.00 | 1,504.00 | 1,550.00 | 1,550.00 | 158,641 |
| 2023-10-05 | 1,550.00 | 1,558.00 | 1,504.00 | 1,504.00 | 1,504.00 | 249,254 |
| 2023-10-04 | 1,614.00 | 1,614.00 | 1,535.00 | 1,550.00 | 1,550.00 | 415,288 |
| 2023-09-27 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,615.00 | 190,362 |
| 2023-09-26 | 1,631.00 | 1,658.00 | 1,602.00 | 1,612.00 | 1,612.00 | 322,112 |
| 2023-09-25 | 1,707.00 | 1,720.00 | 1,643.00 | 1,643.00 | 1,643.00 | 429,667 |
| 2023-09-22 | 1,782.00 | 1,782.00 | 1,697.00 | 1,707.00 | 1,707.00 | 516,352 |
| 2023-09-21 | 1,802.00 | 1,920.00 | 1,780.00 | 1,782.00 | 1,782.00 | 2,123,375 |
| 2023-09-20 | 1,773.00 | 1,878.00 | 1,736.00 | 1,800.00 | 1,800.00 | 3,203,359 |
| 2023-09-19 | 1,767.00 | 1,786.00 | 1,731.00 | 1,743.00 | 1,743.00 | 389,608 |
| 2023-09-18 | 1,745.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,750.00 | 482,176 |
| 2023-09-15 | 1,679.00 | 1,823.00 | 1,663.00 | 1,745.00 | 1,745.00 | 1,852,316 |
| 2023-09-14 | 1,682.00 | 1,686.00 | 1,661.00 | 1,662.00 | 1,662.00 | 259,751 |
| 2023-09-13 | 1,720.00 | 1,798.00 | 1,670.00 | 1,682.00 | 1,682.00 | 712,073 |
| 2023-09-12 | 1,744.00 | 1,763.00 | 1,705.00 | 1,720.00 | 1,720.00 | 337,740 |
| 2023-09-11 | 1,774.00 | 1,783.00 | 1,751.00 | 1,752.00 | 1,752.00 | 161,921 |
| 2023-09-08 | 1,770.00 | 1,797.00 | 1,736.00 | 1,770.00 | 1,770.00 | 221,569 |
| 2023-09-07 | 1,750.00 | 1,777.00 | 1,730.00 | 1,735.00 | 1,735.00 | 286,608 |
| 2023-09-06 | 1,815.00 | 1,815.00 | 1,764.00 | 1,766.00 | 1,766.00 | 391,494 |
| 2023-09-05 | 1,842.00 | 1,858.00 | 1,801.00 | 1,813.00 | 1,813.00 | 353,744 |
| 2023-09-04 | 1,867.00 | 1,875.00 | 1,842.00 | 1,847.00 | 1,847.00 | 262,651 |
| 2023-09-01 | 1,921.00 | 1,938.00 | 1,867.00 | 1,867.00 | 1,867.00 | 330,736 |
| 2023-08-31 | 1,925.00 | 1,933.00 | 1,841.00 | 1,919.00 | 1,919.00 | 392,168 |
| 2023-08-30 | 1,950.00 | 1,985.00 | 1,901.00 | 1,913.00 | 1,913.00 | 363,721 |
| 2023-08-29 | 1,921.00 | 2,080.00 | 1,921.00 | 1,947.00 | 1,947.00 | 2,192,081 |
| 2023-08-28 | 1,839.00 | 1,943.00 | 1,839.00 | 1,913.00 | 1,913.00 | 538,294 |
| 2023-08-25 | 1,829.00 | 1,843.00 | 1,810.00 | 1,838.00 | 1,838.00 | 264,151 |
| 2023-08-24 | 1,825.00 | 1,849.00 | 1,815.00 | 1,831.00 | 1,831.00 | 231,869 |
| 2023-08-23 | 1,867.00 | 1,885.00 | 1,820.00 | 1,829.00 | 1,829.00 | 346,630 |
| 2023-08-22 | 1,849.00 | 1,880.00 | 1,805.00 | 1,866.00 | 1,866.00 | 420,563 |
| 2023-08-21 | 1,888.00 | 1,911.00 | 1,845.00 | 1,849.00 | 1,849.00 | 397,440 |
| 2023-08-18 | 1,851.00 | 1,885.00 | 1,831.00 | 1,881.00 | 1,881.00 | 409,632 |
| 2023-08-17 | 1,904.00 | 1,905.00 | 1,820.00 | 1,865.00 | 1,865.00 | 613,725 |
| 2023-08-16 | 1,913.00 | 1,938.00 | 1,891.00 | 1,908.00 | 1,908.00 | 480,489 |
| 2023-08-14 | 2,035.00 | 2,065.00 | 1,941.00 | 1,961.00 | 1,961.00 | 725,603 |
| 2023-08-11 | 2,045.00 | 2,060.00 | 1,990.00 | 2,005.00 | 2,005.00 | 618,024 |
| 2023-08-10 | 1,949.00 | 2,045.00 | 1,906.00 | 2,040.00 | 2,040.00 | 1,164,947 |
| 2023-08-09 | 1,894.00 | 1,956.00 | 1,894.00 | 1,918.00 | 1,918.00 | 383,865 |
| 2023-08-08 | 1,954.00 | 2,010.00 | 1,913.00 | 1,932.00 | 1,932.00 | 566,193 |
| 2023-08-07 | 1,959.00 | 2,000.00 | 1,930.00 | 1,951.00 | 1,951.00 | 491,407 |
| 2023-08-04 | 1,933.00 | 2,020.00 | 1,924.00 | 2,000.00 | 2,000.00 | 788,267 |
| 2023-08-03 | 1,932.00 | 1,962.00 | 1,895.00 | 1,942.00 | 1,942.00 | 959,996 |
| 2023-08-02 | 2,120.00 | 2,120.00 | 1,966.00 | 1,971.00 | 1,971.00 | 1,508,283 |
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.