Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,468.00 | 1,480.00 | 1,461.00 | 1,472.00 | 1,472.00 | 164,827 |
| 2023-02-07 | 1,487.00 | 1,495.00 | 1,410.00 | 1,466.00 | 1,466.00 | 226,101 |
| 2023-02-06 | 1,492.00 | 1,498.00 | 1,466.00 | 1,491.00 | 1,491.00 | 224,440 |
| 2023-02-03 | 1,519.00 | 1,519.00 | 1,491.00 | 1,492.00 | 1,492.00 | 404,052 |
| 2023-02-02 | 1,529.00 | 1,532.00 | 1,506.00 | 1,514.00 | 1,514.00 | 375,782 |
| 2023-02-01 | 1,509.00 | 1,543.00 | 1,508.00 | 1,529.00 | 1,529.00 | 512,600 |
| 2023-01-31 | 1,465.00 | 1,519.00 | 1,458.00 | 1,516.00 | 1,516.00 | 630,110 |
| 2023-01-30 | 1,498.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | 581,532 |
| 2023-01-27 | 1,424.00 | 1,670.00 | 1,420.00 | 1,498.00 | 1,498.00 | 8,613,244 |
| 2023-01-26 | 1,426.00 | 1,426.00 | 1,408.00 | 1,419.00 | 1,419.00 | 211,169 |
| 2023-01-25 | 1,425.00 | 1,435.00 | 1,413.00 | 1,416.00 | 1,416.00 | 150,954 |
| 2023-01-20 | 1,400.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,425.00 | 178,491 |
| 2023-01-19 | 1,435.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 188,498 |
| 2023-01-18 | 1,470.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 168,834 |
| 2023-01-17 | 1,480.00 | 1,505.00 | 1,465.00 | 1,470.00 | 1,470.00 | 266,927 |
| 2023-01-16 | 1,510.00 | 1,510.00 | 1,460.00 | 1,475.00 | 1,475.00 | 341,149 |
| 2023-01-13 | 1,430.00 | 1,510.00 | 1,425.00 | 1,490.00 | 1,490.00 | 674,481 |
| 2023-01-12 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,425.00 | 138,180 |
| 2023-01-11 | 1,470.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 119,111 |
| 2023-01-10 | 1,465.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,450.00 | 156,866 |
| 2023-01-09 | 1,480.00 | 1,485.00 | 1,420.00 | 1,470.00 | 1,470.00 | 440,337 |
| 2023-01-06 | 1,325.00 | 1,520.00 | 1,315.00 | 1,465.00 | 1,465.00 | 1,485,357 |
| 2023-01-05 | 1,335.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | 90,227 |
| 2023-01-04 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 106,317 |
| 2023-01-03 | 1,305.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 121,738 |
| 2023-01-02 | 1,325.00 | 1,380.00 | 1,315.00 | 1,320.00 | 1,320.00 | 145,233 |
| 2022-12-29 | 1,385.00 | 1,430.00 | 1,330.00 | 1,355.00 | 1,355.00 | 157,217 |
| 2022-12-28 | 1,390.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 146,629 |
| 2022-12-27 | 1,410.00 | 1,430.00 | 1,375.00 | 1,390.00 | 1,390.00 | 211,506 |
| 2022-12-26 | 1,440.00 | 1,445.00 | 1,380.00 | 1,410.00 | 1,410.00 | 226,158 |
| 2022-12-23 | 1,505.00 | 1,510.00 | 1,450.00 | 1,455.00 | 1,455.00 | 252,745 |
| 2022-12-22 | 1,465.00 | 1,525.00 | 1,465.00 | 1,515.00 | 1,515.00 | 272,729 |
| 2022-12-21 | 1,495.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | 145,648 |
| 2022-12-20 | 1,530.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | 170,730 |
| 2022-12-19 | 1,515.00 | 1,565.00 | 1,515.00 | 1,520.00 | 1,520.00 | 154,875 |
| 2022-12-16 | 1,505.00 | 1,610.00 | 1,505.00 | 1,535.00 | 1,535.00 | 388,284 |
| 2022-12-15 | 1,555.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 119,943 |
| 2022-12-14 | 1,560.00 | 1,565.00 | 1,525.00 | 1,545.00 | 1,545.00 | 151,192 |
| 2022-12-13 | 1,525.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 186,866 |
| 2022-12-12 | 1,540.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,520.00 | 141,668 |
| 2022-12-09 | 1,500.00 | 1,565.00 | 1,500.00 | 1,540.00 | 1,540.00 | 318,060 |
| 2022-12-08 | 1,520.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,495.00 | 196,330 |
| 2022-12-07 | 1,560.00 | 1,560.00 | 1,515.00 | 1,520.00 | 1,520.00 | 218,324 |
| 2022-12-06 | 1,610.00 | 1,610.00 | 1,555.00 | 1,560.00 | 1,560.00 | 184,493 |
| 2022-12-05 | 1,565.00 | 1,635.00 | 1,545.00 | 1,610.00 | 1,610.00 | 383,009 |
| 2022-12-02 | 1,610.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | 167,710 |
| 2022-12-01 | 1,625.00 | 1,645.00 | 1,600.00 | 1,610.00 | 1,610.00 | 358,258 |
| 2022-11-30 | 1,645.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | 426,373 |
| 2022-11-29 | 1,550.00 | 1,640.00 | 1,540.00 | 1,640.00 | 1,640.00 | 352,660 |
| 2022-11-28 | 1,605.00 | 1,625.00 | 1,555.00 | 1,580.00 | 1,580.00 | 430,772 |
| 2022-11-25 | 1,635.00 | 1,670.00 | 1,590.00 | 1,600.00 | 1,600.00 | 798,144 |
| 2022-11-24 | 1,675.00 | 1,695.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,042,643 |
| 2022-11-23 | 1,505.00 | 1,800.00 | 1,460.00 | 1,695.00 | 1,695.00 | 9,479,198 |
| 2022-11-22 | 1,455.00 | 1,555.00 | 1,455.00 | 1,485.00 | 1,485.00 | 728,194 |
| 2022-11-21 | 1,490.00 | 1,490.00 | 1,435.00 | 1,440.00 | 1,440.00 | 194,061 |
| 2022-11-18 | 1,480.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,485.00 | 165,302 |
| 2022-11-17 | 1,545.00 | 1,560.00 | 1,480.00 | 1,495.00 | 1,495.00 | 373,019 |
| 2022-11-16 | 1,560.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,540.00 | 256,231 |
| 2022-11-15 | 1,570.00 | 1,585.00 | 1,530.00 | 1,575.00 | 1,575.00 | 510,409 |
| 2022-11-14 | 1,560.00 | 1,565.00 | 1,420.00 | 1,560.00 | 1,560.00 | 620,793 |
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.