Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,884.00 | 1,932.00 | 1,783.00 | 1,821.00 | 1,821.00 | 18,965,014 |
| 2026-07-16 | 1,842.00 | 1,990.00 | 1,767.00 | 1,783.00 | 1,783.00 | 27,820,961 |
| 2026-07-15 | 1,770.00 | 1,857.00 | 1,758.00 | 1,815.00 | 1,815.00 | 13,206,866 |
| 2026-07-14 | 1,858.00 | 1,968.00 | 1,773.00 | 1,825.00 | 1,825.00 | 44,258,600 |
| 2026-07-13 | 1,840.00 | 1,999.00 | 1,733.00 | 1,747.00 | 1,747.00 | 33,804,868 |
| 2026-07-10 | 1,611.00 | 1,785.00 | 1,605.00 | 1,732.00 | 1,732.00 | 12,553,135 |
| 2026-07-09 | 1,610.00 | 1,815.00 | 1,581.00 | 1,633.00 | 1,633.00 | 44,228,321 |
| 2026-07-08 | 1,731.00 | 1,895.00 | 1,584.00 | 1,610.00 | 1,610.00 | 50,053,295 |
| 2026-07-07 | 1,619.00 | 1,658.00 | 1,604.00 | 1,650.00 | 1,650.00 | 1,791,532 |
| 2026-07-06 | 1,642.00 | 1,700.00 | 1,596.00 | 1,619.00 | 1,619.00 | 2,010,723 |
| 2026-07-03 | 1,629.00 | 1,661.00 | 1,591.00 | 1,639.00 | 1,639.00 | 1,517,799 |
| 2026-07-02 | 1,626.00 | 1,660.00 | 1,609.00 | 1,633.00 | 1,633.00 | 1,684,878 |
| 2026-07-01 | 1,602.00 | 1,682.00 | 1,579.00 | 1,647.00 | 1,647.00 | 1,934,941 |
| 2026-06-30 | 1,640.00 | 1,665.00 | 1,602.00 | 1,613.00 | 1,613.00 | 1,439,103 |
| 2026-06-29 | 1,571.00 | 1,670.00 | 1,571.00 | 1,643.00 | 1,643.00 | 1,913,576 |
| 2026-06-26 | 1,637.00 | 1,651.00 | 1,565.00 | 1,620.00 | 1,620.00 | 2,244,670 |
| 2026-06-25 | 1,722.00 | 1,738.00 | 1,639.00 | 1,653.00 | 1,653.00 | 1,867,158 |
| 2026-06-24 | 1,631.00 | 1,729.00 | 1,616.00 | 1,729.00 | 1,729.00 | 2,507,703 |
| 2026-06-23 | 1,720.00 | 1,739.00 | 1,658.00 | 1,664.00 | 1,664.00 | 2,827,162 |
| 2026-06-22 | 1,793.00 | 1,815.00 | 1,723.00 | 1,724.00 | 1,724.00 | 3,449,072 |
| 2026-06-19 | 1,780.00 | 1,850.00 | 1,712.00 | 1,745.00 | 1,745.00 | 9,085,774 |
| 2026-06-18 | 1,849.00 | 1,875.00 | 1,765.00 | 1,772.00 | 1,772.00 | 3,176,999 |
| 2026-06-17 | 1,933.00 | 1,959.00 | 1,859.00 | 1,861.00 | 1,861.00 | 4,748,907 |
| 2026-06-16 | 1,889.00 | 1,970.00 | 1,855.00 | 1,937.00 | 1,937.00 | 9,435,810 |
| 2026-06-15 | 1,811.00 | 1,914.00 | 1,750.00 | 1,884.00 | 1,884.00 | 12,250,160 |
| 2026-06-12 | 1,797.00 | 1,839.00 | 1,750.00 | 1,811.00 | 1,811.00 | 9,461,118 |
| 2026-06-11 | 1,988.00 | 2,190.00 | 1,841.00 | 1,851.00 | 1,851.00 | 40,186,910 |
| 2026-06-10 | 1,910.00 | 1,964.00 | 1,811.00 | 1,860.00 | 1,860.00 | 5,877,523 |
| 2026-06-09 | 1,796.00 | 1,940.00 | 1,795.00 | 1,880.00 | 1,880.00 | 5,015,376 |
| 2026-06-08 | 1,886.00 | 2,090.00 | 1,854.00 | 1,893.00 | 1,893.00 | 12,784,300 |
| 2026-06-05 | 1,930.00 | 1,990.00 | 1,896.00 | 1,950.00 | 1,950.00 | 5,347,493 |
| 2026-06-04 | 1,975.00 | 2,060.00 | 1,938.00 | 1,949.00 | 1,949.00 | 4,475,971 |
| 2026-06-02 | 2,045.00 | 2,110.00 | 1,965.00 | 1,977.00 | 1,977.00 | 9,374,230 |
| 2026-06-01 | 2,120.00 | 2,140.00 | 2,015.00 | 2,060.00 | 2,060.00 | 8,628,923 |
| 2026-05-29 | 2,220.00 | 2,290.00 | 2,065.00 | 2,100.00 | 2,100.00 | 15,703,010 |
| 2026-05-28 | 2,280.00 | 2,640.00 | 2,205.00 | 2,325.00 | 2,325.00 | 91,206,555 |
| 2026-05-27 | 2,340.00 | 2,400.00 | 2,240.00 | 2,255.00 | 2,255.00 | 8,569,041 |
| 2026-05-26 | 2,515.00 | 2,515.00 | 2,380.00 | 2,380.00 | 2,380.00 | 8,322,358 |
| 2026-05-22 | 2,435.00 | 2,570.00 | 2,430.00 | 2,510.00 | 2,510.00 | 9,750,633 |
| 2026-05-21 | 2,415.00 | 2,550.00 | 2,415.00 | 2,450.00 | 2,450.00 | 9,384,033 |
| 2026-05-20 | 2,555.00 | 2,580.00 | 2,405.00 | 2,460.00 | 2,460.00 | 8,833,744 |
| 2026-05-19 | 2,720.00 | 2,970.00 | 2,460.00 | 2,560.00 | 2,560.00 | 49,959,727 |
| 2026-05-18 | 2,760.00 | 3,030.00 | 2,680.00 | 2,690.00 | 2,690.00 | 37,220,551 |
| 2026-05-15 | 2,730.00 | 3,070.00 | 2,630.00 | 2,740.00 | 2,740.00 | 83,601,281 |
| 2026-05-14 | 2,850.00 | 2,920.00 | 2,730.00 | 2,730.00 | 2,730.00 | 19,519,320 |
| 2026-05-13 | 2,825.00 | 3,190.00 | 2,810.00 | 2,835.00 | 2,835.00 | 57,919,141 |
| 2026-05-12 | 2,670.00 | 3,310.00 | 2,655.00 | 2,780.00 | 2,780.00 | 164,717,109 |
| 2026-05-11 | 2,700.00 | 2,755.00 | 2,650.00 | 2,670.00 | 2,670.00 | 5,246,626 |
| 2026-05-08 | 2,805.00 | 2,810.00 | 2,600.00 | 2,685.00 | 2,685.00 | 8,204,630 |
| 2026-05-07 | 2,720.00 | 2,825.00 | 2,720.00 | 2,745.00 | 2,745.00 | 6,633,531 |
| 2026-05-06 | 2,875.00 | 2,880.00 | 2,750.00 | 2,795.00 | 2,795.00 | 7,170,649 |
| 2026-05-04 | 2,890.00 | 2,940.00 | 2,810.00 | 2,880.00 | 2,880.00 | 6,927,545 |
| 2026-04-30 | 2,920.00 | 3,080.00 | 2,805.00 | 2,890.00 | 2,890.00 | 29,987,211 |
| 2026-04-29 | 3,030.00 | 3,055.00 | 2,845.00 | 2,880.00 | 2,880.00 | 10,211,610 |
| 2026-04-28 | 3,105.00 | 3,150.00 | 2,965.00 | 3,025.00 | 3,025.00 | 11,927,060 |
| 2026-04-27 | 3,150.00 | 3,210.00 | 3,100.00 | 3,120.00 | 3,120.00 | 10,340,530 |
| 2026-04-24 | 3,175.00 | 3,310.00 | 3,130.00 | 3,160.00 | 3,160.00 | 19,747,070 |
| 2026-04-23 | 3,075.00 | 3,550.00 | 3,025.00 | 3,155.00 | 3,155.00 | 99,863,430 |
| 2026-04-22 | 3,270.00 | 3,320.00 | 3,090.00 | 3,095.00 | 3,095.00 | 15,165,490 |
| 2026-04-21 | 3,320.00 | 3,350.00 | 3,135.00 | 3,180.00 | 3,180.00 | 14,400,890 |
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.