Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,580.00 | 1,595.00 | 1,525.00 | 1,545.00 | 1,545.00 | 895,079 |
| 2022-11-10 | 1,515.00 | 1,555.00 | 1,485.00 | 1,545.00 | 1,545.00 | 611,146 |
| 2022-11-09 | 1,510.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | 396,193 |
| 2022-11-08 | 1,515.00 | 1,535.00 | 1,495.00 | 1,515.00 | 1,515.00 | 400,736 |
| 2022-11-07 | 1,495.00 | 1,525.00 | 1,445.00 | 1,500.00 | 1,500.00 | 437,174 |
| 2022-11-04 | 1,490.00 | 1,520.00 | 1,430.00 | 1,470.00 | 1,470.00 | 566,336 |
| 2022-11-03 | 1,450.00 | 1,475.00 | 1,420.00 | 1,445.00 | 1,445.00 | 264,636 |
| 2022-11-02 | 1,450.00 | 1,550.00 | 1,435.00 | 1,495.00 | 1,495.00 | 489,784 |
| 2022-11-01 | 1,420.00 | 1,480.00 | 1,385.00 | 1,470.00 | 1,470.00 | 454,878 |
| 2022-10-31 | 1,435.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,420.00 | 250,579 |
| 2022-10-28 | 1,450.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,420.00 | 417,092 |
| 2022-10-27 | 1,470.00 | 1,500.00 | 1,385.00 | 1,490.00 | 1,490.00 | 403,813 |
| 2022-10-26 | 1,590.00 | 1,595.00 | 1,460.00 | 1,470.00 | 1,470.00 | 676,525 |
| 2022-10-25 | 1,585.00 | 1,600.00 | 1,530.00 | 1,560.00 | 1,560.00 | 462,805 |
| 2022-10-24 | 1,590.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,565.00 | 668,188 |
| 2022-10-21 | 1,690.00 | 1,760.00 | 1,555.00 | 1,570.00 | 1,570.00 | 1,572,625 |
| 2022-10-20 | 1,750.00 | 1,775.00 | 1,665.00 | 1,665.00 | 1,665.00 | 984,346 |
| 2022-10-19 | 1,825.00 | 1,840.00 | 1,725.00 | 1,740.00 | 1,740.00 | 1,011,636 |
| 2022-10-18 | 1,790.00 | 1,840.00 | 1,735.00 | 1,800.00 | 1,800.00 | 2,079,148 |
| 2022-10-17 | 1,750.00 | 1,835.00 | 1,690.00 | 1,785.00 | 1,785.00 | 2,202,900 |
| 2022-10-14 | 1,730.00 | 1,850.00 | 1,700.00 | 1,760.00 | 1,760.00 | 4,203,307 |
| 2022-10-13 | 1,780.00 | 2,160.00 | 1,650.00 | 1,730.00 | 1,730.00 | 22,691,230 |
| 2022-10-12 | 1,430.00 | 1,835.00 | 1,425.00 | 1,835.00 | 1,835.00 | 21,335,580 |
| 2022-10-11 | 1,500.00 | 1,530.00 | 1,365.00 | 1,415.00 | 1,415.00 | 1,444,677 |
| 2022-10-07 | 1,530.00 | 1,765.00 | 1,450.00 | 1,545.00 | 1,545.00 | 9,440,965 |
| 2022-10-06 | 1,215.00 | 1,600.00 | 1,215.00 | 1,510.00 | 1,510.00 | 6,453,731 |
| 2022-10-05 | 1,260.00 | 1,270.00 | 1,205.00 | 1,235.00 | 1,235.00 | 143,837 |
| 2022-10-04 | 1,235.00 | 1,275.00 | 1,235.00 | 1,250.00 | 1,250.00 | 200,134 |
| 2022-09-30 | 1,225.00 | 1,265.00 | 1,220.00 | 1,230.00 | 1,230.00 | 138,386 |
| 2022-09-29 | 1,270.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | 268,495 |
| 2022-09-28 | 1,340.00 | 1,355.00 | 1,250.00 | 1,265.00 | 1,265.00 | 249,061 |
| 2022-09-27 | 1,305.00 | 1,410.00 | 1,285.00 | 1,340.00 | 1,340.00 | 432,868 |
| 2022-09-26 | 1,385.00 | 1,385.00 | 1,305.00 | 1,315.00 | 1,315.00 | 273,501 |
| 2022-09-23 | 1,455.00 | 1,470.00 | 1,380.00 | 1,395.00 | 1,395.00 | 365,380 |
| 2022-09-22 | 1,485.00 | 1,485.00 | 1,430.00 | 1,480.00 | 1,480.00 | 199,759 |
| 2022-09-21 | 1,485.00 | 1,550.00 | 1,430.00 | 1,500.00 | 1,500.00 | 257,475 |
| 2022-09-20 | 1,485.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,490.00 | 111,072 |
| 2022-09-19 | 1,595.00 | 1,595.00 | 1,480.00 | 1,490.00 | 1,490.00 | 333,064 |
| 2022-09-16 | 1,610.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,590.00 | 182,088 |
| 2022-09-15 | 1,650.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 132,840 |
| 2022-09-14 | 1,560.00 | 1,670.00 | 1,560.00 | 1,645.00 | 1,645.00 | 224,043 |
| 2022-09-13 | 1,640.00 | 1,670.00 | 1,605.00 | 1,645.00 | 1,645.00 | 279,945 |
| 2022-09-08 | 1,585.00 | 1,655.00 | 1,560.00 | 1,605.00 | 1,605.00 | 273,115 |
| 2022-09-07 | 1,590.00 | 1,610.00 | 1,545.00 | 1,565.00 | 1,565.00 | 192,587 |
| 2022-09-06 | 1,555.00 | 1,610.00 | 1,555.00 | 1,600.00 | 1,600.00 | 150,293 |
| 2022-09-05 | 1,660.00 | 1,660.00 | 1,580.00 | 1,580.00 | 1,580.00 | 353,216 |
| 2022-09-02 | 1,655.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,660.00 | 194,125 |
| 2022-09-01 | 1,720.00 | 1,720.00 | 1,660.00 | 1,665.00 | 1,665.00 | 235,457 |
| 2022-08-31 | 1,660.00 | 1,710.00 | 1,655.00 | 1,705.00 | 1,705.00 | 192,502 |
| 2022-08-30 | 1,690.00 | 1,720.00 | 1,650.00 | 1,675.00 | 1,675.00 | 378,137 |
| 2022-08-29 | 1,715.00 | 1,735.00 | 1,655.00 | 1,710.00 | 1,710.00 | 271,923 |
| 2022-08-26 | 1,770.00 | 1,785.00 | 1,740.00 | 1,755.00 | 1,755.00 | 147,473 |
| 2022-08-25 | 1,725.00 | 1,805.00 | 1,720.00 | 1,760.00 | 1,760.00 | 363,335 |
| 2022-08-24 | 1,725.00 | 1,770.00 | 1,705.00 | 1,720.00 | 1,720.00 | 248,121 |
| 2022-08-23 | 1,755.00 | 1,765.00 | 1,715.00 | 1,735.00 | 1,735.00 | 201,028 |
| 2022-08-22 | 1,815.00 | 1,815.00 | 1,750.00 | 1,760.00 | 1,760.00 | 468,138 |
| 2022-08-19 | 1,835.00 | 1,845.00 | 1,815.00 | 1,820.00 | 1,820.00 | 193,647 |
| 2022-08-18 | 1,815.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 343,200 |
| 2022-08-17 | 1,855.00 | 1,860.00 | 1,805.00 | 1,815.00 | 1,815.00 | 293,799 |
| 2022-08-16 | 1,865.00 | 1,865.00 | 1,820.00 | 1,840.00 | 1,840.00 | 291,513 |
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.