Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 2,120.00 | 2,120.00 | 1,966.00 | 1,971.00 | 1,971.00 | 1,508,283 |
| 2023-08-01 | 2,060.00 | 2,180.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1,880,662 |
| 2023-07-31 | 2,050.00 | 2,150.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1,935,547 |
| 2023-07-28 | 2,080.00 | 2,095.00 | 1,999.00 | 2,040.00 | 2,040.00 | 1,088,565 |
| 2023-07-27 | 2,045.00 | 2,085.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1,063,182 |
| 2023-07-26 | 2,135.00 | 2,155.00 | 1,975.00 | 2,040.00 | 2,040.00 | 2,369,951 |
| 2023-07-25 | 2,195.00 | 2,200.00 | 2,105.00 | 2,165.00 | 2,165.00 | 1,491,252 |
| 2023-07-24 | 2,305.00 | 2,305.00 | 2,165.00 | 2,215.00 | 2,215.00 | 2,105,623 |
| 2023-07-21 | 2,340.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,267,870 |
| 2023-07-20 | 2,440.00 | 2,490.00 | 2,325.00 | 2,345.00 | 2,345.00 | 3,010,486 |
| 2023-07-19 | 2,445.00 | 2,535.00 | 2,375.00 | 2,450.00 | 2,450.00 | 3,273,960 |
| 2023-07-18 | 2,565.00 | 2,575.00 | 2,460.00 | 2,470.00 | 2,470.00 | 2,948,388 |
| 2023-07-17 | 2,630.00 | 2,665.00 | 2,570.00 | 2,605.00 | 2,605.00 | 3,084,300 |
| 2023-07-14 | 2,790.00 | 2,840.00 | 2,585.00 | 2,615.00 | 2,615.00 | 5,324,142 |
| 2023-07-13 | 2,760.00 | 3,090.00 | 2,680.00 | 2,795.00 | 2,795.00 | 22,885,510 |
| 2023-07-12 | 2,295.00 | 2,875.00 | 2,285.00 | 2,790.00 | 2,790.00 | 43,147,422 |
| 2023-07-11 | 2,245.00 | 2,330.00 | 2,150.00 | 2,250.00 | 2,250.00 | 4,320,973 |
| 2023-07-10 | 2,110.00 | 2,305.00 | 2,100.00 | 2,245.00 | 2,245.00 | 5,327,291 |
| 2023-07-07 | 2,120.00 | 2,165.00 | 2,030.00 | 2,130.00 | 2,130.00 | 2,230,656 |
| 2023-07-06 | 2,150.00 | 2,340.00 | 2,135.00 | 2,210.00 | 2,210.00 | 4,828,326 |
| 2023-07-05 | 2,315.00 | 2,375.00 | 2,155.00 | 2,185.00 | 2,185.00 | 4,700,394 |
| 2023-07-04 | 2,160.00 | 2,490.00 | 2,070.00 | 2,295.00 | 2,295.00 | 19,962,029 |
| 2023-07-03 | 2,140.00 | 2,400.00 | 2,120.00 | 2,170.00 | 2,170.00 | 21,631,510 |
| 2023-06-30 | 2,050.00 | 2,120.00 | 2,030.00 | 2,100.00 | 2,100.00 | 1,594,500 |
| 2023-06-29 | 2,135.00 | 2,135.00 | 2,055.00 | 2,055.00 | 2,055.00 | 1,388,206 |
| 2023-06-28 | 2,090.00 | 2,115.00 | 2,055.00 | 2,115.00 | 2,115.00 | 2,042,994 |
| 2023-06-27 | 1,891.00 | 2,320.00 | 1,890.00 | 2,125.00 | 2,125.00 | 41,749,312 |
| 2023-06-26 | 1,980.00 | 2,280.00 | 1,867.00 | 1,885.00 | 1,885.00 | 22,663,279 |
| 2023-06-23 | 2,060.00 | 2,070.00 | 1,914.00 | 1,980.00 | 1,980.00 | 4,649,856 |
| 2023-06-22 | 2,090.00 | 2,110.00 | 1,992.00 | 2,070.00 | 2,070.00 | 5,725,202 |
| 2023-06-21 | 2,050.00 | 2,370.00 | 2,025.00 | 2,115.00 | 2,115.00 | 38,871,312 |
| 2023-06-20 | 1,451.00 | 1,886.00 | 1,451.00 | 1,886.00 | 1,886.00 | 35,867,719 |
| 2023-06-19 | 1,411.00 | 1,451.00 | 1,411.00 | 1,451.00 | 1,451.00 | 246,069 |
| 2023-06-16 | 1,430.00 | 1,464.00 | 1,410.00 | 1,411.00 | 1,411.00 | 278,461 |
| 2023-06-15 | 1,440.00 | 1,463.00 | 1,412.00 | 1,420.00 | 1,420.00 | 271,792 |
| 2023-06-14 | 1,496.00 | 1,509.00 | 1,445.00 | 1,447.00 | 1,447.00 | 485,162 |
| 2023-06-13 | 1,530.00 | 1,553.00 | 1,491.00 | 1,496.00 | 1,496.00 | 1,116,749 |
| 2023-06-12 | 1,449.00 | 1,530.00 | 1,425.00 | 1,530.00 | 1,530.00 | 1,265,512 |
| 2023-06-09 | 1,386.00 | 1,490.00 | 1,386.00 | 1,449.00 | 1,449.00 | 829,955 |
| 2023-06-08 | 1,385.00 | 1,399.00 | 1,365.00 | 1,391.00 | 1,391.00 | 161,150 |
| 2023-06-07 | 1,380.00 | 1,415.00 | 1,378.00 | 1,385.00 | 1,385.00 | 363,143 |
| 2023-06-05 | 1,362.00 | 1,385.00 | 1,362.00 | 1,380.00 | 1,380.00 | 120,435 |
| 2023-06-02 | 1,342.00 | 1,370.00 | 1,330.00 | 1,362.00 | 1,362.00 | 144,392 |
| 2023-06-01 | 1,338.00 | 1,360.00 | 1,337.00 | 1,342.00 | 1,342.00 | 59,541 |
| 2023-05-31 | 1,375.00 | 1,377.00 | 1,351.00 | 1,352.00 | 1,352.00 | 38,896 |
| 2023-05-30 | 1,344.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | 130,664 |
| 2023-05-26 | 1,350.00 | 1,364.00 | 1,341.00 | 1,346.00 | 1,346.00 | 88,826 |
| 2023-05-25 | 1,371.00 | 1,380.00 | 1,352.00 | 1,355.00 | 1,355.00 | 101,855 |
| 2023-05-24 | 1,391.00 | 1,400.00 | 1,368.00 | 1,377.00 | 1,377.00 | 131,063 |
| 2023-05-23 | 1,402.00 | 1,407.00 | 1,381.00 | 1,385.00 | 1,385.00 | 116,736 |
| 2023-05-22 | 1,394.00 | 1,418.00 | 1,370.00 | 1,402.00 | 1,402.00 | 290,060 |
| 2023-05-19 | 1,372.00 | 1,380.00 | 1,364.00 | 1,364.00 | 1,364.00 | 100,873 |
| 2023-05-18 | 1,362.00 | 1,389.00 | 1,350.00 | 1,371.00 | 1,371.00 | 152,355 |
| 2023-05-17 | 1,345.00 | 1,368.00 | 1,345.00 | 1,355.00 | 1,355.00 | 60,471 |
| 2023-05-16 | 1,374.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | 73,126 |
| 2023-05-15 | 1,354.00 | 1,377.00 | 1,333.00 | 1,342.00 | 1,342.00 | 139,034 |
| 2023-05-12 | 1,363.00 | 1,363.00 | 1,335.00 | 1,348.00 | 1,348.00 | 59,609 |
| 2023-05-11 | 1,342.00 | 1,364.00 | 1,342.00 | 1,342.00 | 1,342.00 | 54,262 |
| 2023-05-10 | 1,337.00 | 1,347.00 | 1,330.00 | 1,342.00 | 1,342.00 | 48,476 |
| 2023-05-09 | 1,358.00 | 1,382.00 | 1,332.00 | 1,337.00 | 1,337.00 | 97,566 |
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.