See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← 003280.KO stock page

Heung-A Shipping Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,985.003,045.002,945.002,955.002,955.00650,332
2022-05-172,970.003,025.002,900.003,025.003,025.00621,605
2022-05-163,070.003,075.002,985.002,995.002,995.001,090,485
2022-05-133,020.003,175.002,970.003,105.003,105.005,305,763
2022-05-122,770.003,100.002,720.002,910.002,910.005,804,505
2022-05-112,685.002,970.002,680.002,790.002,790.002,115,755
2022-05-102,770.002,770.002,535.002,690.002,690.00539,634
2022-05-092,885.002,885.002,755.002,765.002,765.00380,294
2022-05-062,865.002,900.002,810.002,885.002,885.00196,291
2022-05-042,945.002,945.002,825.002,875.002,875.00340,812
2022-05-032,930.002,990.002,905.002,905.002,905.00445,457
2022-05-022,860.002,925.002,855.002,900.002,900.00283,675
2022-04-292,960.003,000.002,910.002,940.002,940.00412,814
2022-04-282,900.002,975.002,900.002,965.002,965.00641,953
2022-04-272,800.002,900.002,750.002,895.002,895.00498,659
2022-04-262,925.002,935.002,885.002,910.002,910.00368,105
2022-04-252,985.003,025.002,920.002,930.002,930.00725,762
2022-04-223,025.003,120.002,915.003,055.003,055.001,682,279
2022-04-212,920.003,045.002,870.003,000.003,000.001,004,543
2022-04-202,915.002,980.002,900.002,915.002,915.00635,125
2022-04-192,910.002,925.002,860.002,915.002,915.00504,352
2022-04-182,935.002,980.002,865.002,895.002,895.00556,667
2022-04-152,900.002,930.002,860.002,895.002,895.00408,199
2022-04-142,900.002,930.002,835.002,865.002,865.00579,577
2022-04-132,970.003,000.002,860.002,885.002,885.00608,410
2022-04-122,970.003,065.002,945.002,965.002,965.00513,721
2022-04-113,115.003,170.003,000.003,020.003,020.001,004,549
2022-04-082,955.003,155.002,890.003,090.003,090.002,628,593
2022-04-073,070.003,075.002,940.002,945.002,945.00965,012
2022-04-063,205.003,260.002,990.003,095.003,095.002,719,696
2022-04-052,985.003,280.002,970.003,180.003,180.0010,505,490
2022-04-042,870.002,875.002,785.002,855.002,855.00780,112
2022-04-012,885.002,890.002,820.002,850.002,850.00548,577
2022-03-312,860.002,950.002,810.002,910.002,910.001,181,048
2022-03-302,785.003,205.002,735.002,890.002,890.0010,896,190
2022-03-292,755.002,825.002,710.002,745.002,745.00555,086
2022-03-282,795.002,815.002,730.002,770.002,770.00574,122
2022-03-252,850.002,870.002,780.002,790.002,790.00623,497
2022-03-242,885.002,885.002,800.002,850.002,850.00550,642
2022-03-232,920.002,955.002,870.002,885.002,885.00638,655
2022-03-222,890.002,970.002,880.002,920.002,920.00772,202
2022-03-212,965.002,980.002,870.002,890.002,890.00662,977
2022-03-182,980.003,010.002,920.002,960.002,960.00867,949
2022-03-172,965.003,000.002,910.002,955.002,955.00787,556
2022-03-162,955.003,030.002,900.002,940.002,940.00835,034
2022-03-153,165.003,170.002,920.002,930.002,930.001,869,555
2022-03-143,180.003,240.003,070.003,200.003,200.001,919,028
2022-03-113,135.003,275.003,070.003,180.003,180.002,351,671
2022-03-103,180.003,215.003,030.003,160.003,160.001,901,485
2022-03-083,400.003,405.003,130.003,170.003,170.003,160,813
2022-03-073,610.003,690.003,355.003,370.003,370.003,638,802
2022-03-043,465.003,840.003,455.003,600.003,600.0031,041,730
2022-03-033,500.003,550.003,375.003,450.003,450.003,277,833
2022-03-023,395.003,650.003,320.003,470.003,470.008,257,008
2022-02-283,230.003,740.003,050.003,450.003,450.0015,544,990
2022-02-253,400.003,450.003,135.003,250.003,250.006,469,111
2022-02-243,400.003,835.003,230.003,460.003,460.0034,350,660
2022-02-232,930.003,070.002,855.003,070.003,070.006,586,630
2022-02-222,820.003,055.002,810.002,855.002,855.008,601,947
2022-02-212,765.003,060.002,750.002,875.002,875.009,651,571
← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.