Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,840.00 | 1,860.00 | 1,820.00 | 1,855.00 | 1,855.00 | 326,882 |
| 2022-08-11 | 1,820.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,830.00 | 153,399 |
| 2022-08-10 | 1,820.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | 207,921 |
| 2022-08-09 | 1,855.00 | 1,890.00 | 1,825.00 | 1,830.00 | 1,830.00 | 242,610 |
| 2022-08-08 | 1,870.00 | 1,875.00 | 1,835.00 | 1,865.00 | 1,865.00 | 314,621 |
| 2022-08-05 | 1,845.00 | 1,885.00 | 1,830.00 | 1,860.00 | 1,860.00 | 521,908 |
| 2022-08-04 | 1,825.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 490,963 |
| 2022-08-03 | 1,800.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,805.00 | 394,208 |
| 2022-08-02 | 1,815.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,800.00 | 511,821 |
| 2022-08-01 | 1,840.00 | 1,880.00 | 1,800.00 | 1,810.00 | 1,810.00 | 752,648 |
| 2022-07-29 | 1,815.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 609,768 |
| 2022-07-28 | 2,010.00 | 2,030.00 | 1,755.00 | 1,790.00 | 1,790.00 | 6,244,683 |
| 2022-07-27 | 1,990.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 106,910 |
| 2022-07-26 | 2,020.00 | 2,025.00 | 1,980.00 | 1,990.00 | 1,990.00 | 239,615 |
| 2022-07-25 | 2,025.00 | 2,025.00 | 1,990.00 | 2,010.00 | 2,010.00 | 116,425 |
| 2022-07-22 | 2,035.00 | 2,055.00 | 2,005.00 | 2,005.00 | 2,005.00 | 146,258 |
| 2022-07-21 | 2,030.00 | 2,085.00 | 2,020.00 | 2,045.00 | 2,045.00 | 169,678 |
| 2022-07-20 | 2,055.00 | 2,080.00 | 2,010.00 | 2,030.00 | 2,030.00 | 214,878 |
| 2022-07-19 | 2,010.00 | 2,050.00 | 1,985.00 | 2,030.00 | 2,030.00 | 185,861 |
| 2022-07-18 | 1,980.00 | 2,020.00 | 1,980.00 | 2,015.00 | 2,015.00 | 182,094 |
| 2022-07-15 | 2,010.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,975.00 | 220,640 |
| 2022-07-14 | 2,005.00 | 2,025.00 | 1,975.00 | 2,015.00 | 2,015.00 | 180,851 |
| 2022-07-13 | 2,015.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 133,586 |
| 2022-07-12 | 2,095.00 | 2,095.00 | 1,995.00 | 2,015.00 | 2,015.00 | 163,143 |
| 2022-07-11 | 2,095.00 | 2,125.00 | 2,055.00 | 2,070.00 | 2,070.00 | 203,634 |
| 2022-07-08 | 2,085.00 | 2,140.00 | 2,070.00 | 2,095.00 | 2,095.00 | 245,413 |
| 2022-07-07 | 2,020.00 | 2,080.00 | 2,015.00 | 2,060.00 | 2,060.00 | 89,242 |
| 2022-07-06 | 2,090.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 123,940 |
| 2022-07-05 | 2,000.00 | 2,100.00 | 2,000.00 | 2,085.00 | 2,085.00 | 200,468 |
| 2022-07-04 | 2,030.00 | 2,030.00 | 1,950.00 | 1,980.00 | 1,980.00 | 156,554 |
| 2022-07-01 | 2,080.00 | 2,115.00 | 1,990.00 | 2,005.00 | 2,005.00 | 249,200 |
| 2022-06-30 | 2,250.00 | 2,250.00 | 2,080.00 | 2,080.00 | 2,080.00 | 274,761 |
| 2022-06-29 | 2,120.00 | 2,195.00 | 2,105.00 | 2,165.00 | 2,165.00 | 187,849 |
| 2022-06-28 | 2,120.00 | 2,230.00 | 2,115.00 | 2,180.00 | 2,180.00 | 191,248 |
| 2022-06-27 | 2,070.00 | 2,220.00 | 1,960.00 | 2,170.00 | 2,170.00 | 271,462 |
| 2022-06-24 | 1,900.00 | 2,080.00 | 1,900.00 | 2,070.00 | 2,070.00 | 228,532 |
| 2022-06-23 | 2,065.00 | 2,130.00 | 1,955.00 | 1,990.00 | 1,990.00 | 452,739 |
| 2022-06-22 | 2,240.00 | 2,330.00 | 2,095.00 | 2,110.00 | 2,110.00 | 398,393 |
| 2022-06-21 | 2,140.00 | 2,250.00 | 2,140.00 | 2,230.00 | 2,230.00 | 240,558 |
| 2022-06-20 | 2,320.00 | 2,365.00 | 2,160.00 | 2,185.00 | 2,185.00 | 398,906 |
| 2022-06-17 | 2,250.00 | 2,345.00 | 2,250.00 | 2,310.00 | 2,310.00 | 254,706 |
| 2022-06-16 | 2,365.00 | 2,450.00 | 2,340.00 | 2,345.00 | 2,345.00 | 255,609 |
| 2022-06-15 | 2,550.00 | 2,550.00 | 2,365.00 | 2,365.00 | 2,365.00 | 332,287 |
| 2022-06-14 | 2,450.00 | 2,550.00 | 2,410.00 | 2,520.00 | 2,520.00 | 455,348 |
| 2022-06-13 | 2,680.00 | 2,700.00 | 2,550.00 | 2,555.00 | 2,555.00 | 444,500 |
| 2022-06-10 | 2,700.00 | 2,790.00 | 2,550.00 | 2,760.00 | 2,760.00 | 382,008 |
| 2022-06-09 | 2,820.00 | 2,820.00 | 2,710.00 | 2,735.00 | 2,735.00 | 383,321 |
| 2022-06-08 | 2,855.00 | 2,865.00 | 2,795.00 | 2,815.00 | 2,815.00 | 276,902 |
| 2022-06-07 | 2,920.00 | 2,935.00 | 2,840.00 | 2,855.00 | 2,855.00 | 392,063 |
| 2022-06-03 | 2,940.00 | 2,985.00 | 2,915.00 | 2,935.00 | 2,935.00 | 241,761 |
| 2022-06-02 | 2,950.00 | 2,975.00 | 2,915.00 | 2,930.00 | 2,930.00 | 306,687 |
| 2022-05-31 | 2,945.00 | 2,950.00 | 2,895.00 | 2,940.00 | 2,940.00 | 348,676 |
| 2022-05-30 | 3,005.00 | 3,035.00 | 2,920.00 | 2,920.00 | 2,920.00 | 479,514 |
| 2022-05-27 | 2,960.00 | 3,025.00 | 2,945.00 | 2,990.00 | 2,990.00 | 505,065 |
| 2022-05-26 | 2,925.00 | 2,985.00 | 2,880.00 | 2,960.00 | 2,960.00 | 389,768 |
| 2022-05-25 | 3,010.00 | 3,010.00 | 2,910.00 | 2,935.00 | 2,935.00 | 387,055 |
| 2022-05-24 | 3,045.00 | 3,095.00 | 2,965.00 | 2,980.00 | 2,980.00 | 1,234,549 |
| 2022-05-23 | 2,980.00 | 3,050.00 | 2,930.00 | 2,995.00 | 2,995.00 | 777,140 |
| 2022-05-20 | 2,845.00 | 3,015.00 | 2,835.00 | 2,950.00 | 2,950.00 | 1,218,471 |
| 2022-05-19 | 2,880.00 | 2,925.00 | 2,825.00 | 2,840.00 | 2,840.00 | 589,661 |
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.