Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,326.00 | 1,390.00 | 1,326.00 | 1,358.00 | 1,358.00 | 195,360 |
| 2023-05-04 | 1,323.00 | 1,330.00 | 1,308.00 | 1,325.00 | 1,325.00 | 66,911 |
| 2023-05-03 | 1,307.00 | 1,331.00 | 1,307.00 | 1,323.00 | 1,323.00 | 57,043 |
| 2023-05-02 | 1,290.00 | 1,340.00 | 1,290.00 | 1,324.00 | 1,324.00 | 154,636 |
| 2023-04-28 | 1,317.00 | 1,335.00 | 1,297.00 | 1,306.00 | 1,306.00 | 146,910 |
| 2023-04-27 | 1,334.00 | 1,334.00 | 1,300.00 | 1,317.00 | 1,317.00 | 99,374 |
| 2023-04-26 | 1,339.00 | 1,339.00 | 1,312.00 | 1,313.00 | 1,313.00 | 152,828 |
| 2023-04-25 | 1,365.00 | 1,367.00 | 1,328.00 | 1,339.00 | 1,339.00 | 151,134 |
| 2023-04-24 | 1,390.00 | 1,406.00 | 1,340.00 | 1,367.00 | 1,367.00 | 207,613 |
| 2023-04-21 | 1,380.00 | 1,414.00 | 1,361.00 | 1,398.00 | 1,398.00 | 294,907 |
| 2023-04-20 | 1,395.00 | 1,410.00 | 1,382.00 | 1,398.00 | 1,398.00 | 175,668 |
| 2023-04-19 | 1,406.00 | 1,426.00 | 1,392.00 | 1,407.00 | 1,407.00 | 189,966 |
| 2023-04-18 | 1,415.00 | 1,424.00 | 1,390.00 | 1,405.00 | 1,405.00 | 276,852 |
| 2023-04-17 | 1,395.00 | 1,420.00 | 1,381.00 | 1,416.00 | 1,416.00 | 311,774 |
| 2023-04-14 | 1,374.00 | 1,415.00 | 1,370.00 | 1,402.00 | 1,402.00 | 371,841 |
| 2023-04-13 | 1,371.00 | 1,395.00 | 1,335.00 | 1,374.00 | 1,374.00 | 156,408 |
| 2023-04-12 | 1,331.00 | 1,380.00 | 1,328.00 | 1,372.00 | 1,372.00 | 368,460 |
| 2023-04-11 | 1,328.00 | 1,350.00 | 1,325.00 | 1,331.00 | 1,331.00 | 187,537 |
| 2023-04-10 | 1,345.00 | 1,352.00 | 1,311.00 | 1,330.00 | 1,330.00 | 259,129 |
| 2023-04-07 | 1,363.00 | 1,368.00 | 1,300.00 | 1,352.00 | 1,352.00 | 156,594 |
| 2023-04-06 | 1,382.00 | 1,386.00 | 1,354.00 | 1,368.00 | 1,368.00 | 186,097 |
| 2023-04-05 | 1,379.00 | 1,394.00 | 1,375.00 | 1,388.00 | 1,388.00 | 96,607 |
| 2023-04-04 | 1,387.00 | 1,399.00 | 1,367.00 | 1,385.00 | 1,385.00 | 177,884 |
| 2023-04-03 | 1,386.00 | 1,387.00 | 1,363.00 | 1,379.00 | 1,379.00 | 158,082 |
| 2023-03-31 | 1,362.00 | 1,383.00 | 1,357.00 | 1,379.00 | 1,379.00 | 123,225 |
| 2023-03-30 | 1,360.00 | 1,377.00 | 1,333.00 | 1,368.00 | 1,368.00 | 133,336 |
| 2023-03-29 | 1,368.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | 96,035 |
| 2023-03-28 | 1,325.00 | 1,380.00 | 1,325.00 | 1,368.00 | 1,368.00 | 215,822 |
| 2023-03-27 | 1,350.00 | 1,350.00 | 1,304.00 | 1,328.00 | 1,328.00 | 193,169 |
| 2023-03-24 | 1,342.00 | 1,347.00 | 1,330.00 | 1,344.00 | 1,344.00 | 135,250 |
| 2023-03-23 | 1,348.00 | 1,360.00 | 1,335.00 | 1,342.00 | 1,342.00 | 82,552 |
| 2023-03-22 | 1,369.00 | 1,369.00 | 1,345.00 | 1,348.00 | 1,348.00 | 98,419 |
| 2023-03-21 | 1,361.00 | 1,380.00 | 1,346.00 | 1,349.00 | 1,349.00 | 185,239 |
| 2023-03-20 | 1,366.00 | 1,389.00 | 1,365.00 | 1,367.00 | 1,367.00 | 103,315 |
| 2023-03-17 | 1,350.00 | 1,371.00 | 1,342.00 | 1,365.00 | 1,365.00 | 70,091 |
| 2023-03-16 | 1,355.00 | 1,355.00 | 1,322.00 | 1,341.00 | 1,341.00 | 134,384 |
| 2023-03-15 | 1,352.00 | 1,387.00 | 1,350.00 | 1,355.00 | 1,355.00 | 135,977 |
| 2023-03-14 | 1,407.00 | 1,416.00 | 1,351.00 | 1,351.00 | 1,351.00 | 239,586 |
| 2023-03-13 | 1,444.00 | 1,444.00 | 1,399.00 | 1,407.00 | 1,407.00 | 226,973 |
| 2023-03-10 | 1,446.00 | 1,474.00 | 1,443.00 | 1,444.00 | 1,444.00 | 145,469 |
| 2023-03-09 | 1,453.00 | 1,483.00 | 1,440.00 | 1,460.00 | 1,460.00 | 196,153 |
| 2023-03-08 | 1,485.00 | 1,485.00 | 1,456.00 | 1,457.00 | 1,457.00 | 254,908 |
| 2023-03-07 | 1,479.00 | 1,494.00 | 1,462.00 | 1,485.00 | 1,485.00 | 248,598 |
| 2023-03-06 | 1,495.00 | 1,517.00 | 1,480.00 | 1,484.00 | 1,484.00 | 218,005 |
| 2023-03-03 | 1,502.00 | 1,530.00 | 1,492.00 | 1,501.00 | 1,501.00 | 133,966 |
| 2023-03-02 | 1,465.00 | 1,508.00 | 1,465.00 | 1,500.00 | 1,500.00 | 219,600 |
| 2023-02-28 | 1,474.00 | 1,488.00 | 1,463.00 | 1,465.00 | 1,465.00 | 202,536 |
| 2023-02-27 | 1,504.00 | 1,504.00 | 1,471.00 | 1,474.00 | 1,474.00 | 397,477 |
| 2023-02-24 | 1,545.00 | 1,600.00 | 1,500.00 | 1,504.00 | 1,504.00 | 767,157 |
| 2023-02-23 | 1,525.00 | 1,575.00 | 1,519.00 | 1,537.00 | 1,537.00 | 647,891 |
| 2023-02-22 | 1,543.00 | 1,554.00 | 1,502.00 | 1,513.00 | 1,513.00 | 451,527 |
| 2023-02-21 | 1,510.00 | 1,548.00 | 1,495.00 | 1,544.00 | 1,544.00 | 466,554 |
| 2023-02-20 | 1,504.00 | 1,544.00 | 1,501.00 | 1,510.00 | 1,510.00 | 332,698 |
| 2023-02-17 | 1,481.00 | 1,504.00 | 1,477.00 | 1,503.00 | 1,503.00 | 242,999 |
| 2023-02-16 | 1,508.00 | 1,516.00 | 1,483.00 | 1,497.00 | 1,497.00 | 307,221 |
| 2023-02-15 | 1,541.00 | 1,551.00 | 1,499.00 | 1,508.00 | 1,508.00 | 402,821 |
| 2023-02-14 | 1,512.00 | 1,570.00 | 1,512.00 | 1,533.00 | 1,533.00 | 706,783 |
| 2023-02-13 | 1,490.00 | 1,548.00 | 1,490.00 | 1,511.00 | 1,511.00 | 700,607 |
| 2023-02-10 | 1,487.00 | 1,500.00 | 1,460.00 | 1,476.00 | 1,476.00 | 243,280 |
| 2023-02-09 | 1,457.00 | 1,484.00 | 1,457.00 | 1,473.00 | 1,473.00 | 150,051 |
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.