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%WTI98.37▲ 1.26%
← 003280.KO stock page

Heung-A Shipping Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,045.003,085.002,745.002,795.002,795.0017,239,740
2022-02-172,110.002,740.002,090.002,740.002,740.009,614,801
2022-02-162,045.002,115.002,020.002,110.002,110.00355,346
2022-02-152,070.002,245.002,000.002,005.002,005.00758,933
2022-02-142,070.002,120.002,010.002,045.002,045.00418,529
2022-02-112,200.002,210.002,125.002,125.002,125.00263,813
2022-02-102,175.002,255.002,150.002,190.002,190.00812,358
2022-02-092,225.002,225.002,140.002,160.002,160.00340,062
2022-02-082,195.002,500.002,120.002,200.002,200.001,865,891
2022-02-072,185.002,200.002,120.002,165.002,165.00150,630
2022-02-042,140.002,180.002,095.002,180.002,180.00227,349
2022-02-032,175.002,180.002,090.002,125.002,125.00231,440
2022-01-282,020.002,110.002,005.002,095.002,095.00264,957
2022-01-272,085.002,150.002,030.002,050.002,050.00363,159
2022-01-262,050.002,360.002,040.002,120.002,120.00852,719
2022-01-252,125.002,150.001,995.002,065.002,065.00579,692
2022-01-242,205.002,225.002,115.002,145.002,145.00432,092
2022-01-212,295.002,320.002,230.002,240.002,240.00304,821
2022-01-202,300.002,330.002,255.002,305.002,305.00195,259
2022-01-192,225.002,320.002,205.002,295.002,295.00375,460
2022-01-182,350.002,375.002,270.002,275.002,275.00338,329
2022-01-172,395.002,395.002,295.002,315.002,315.00387,843
2022-01-142,455.002,455.002,360.002,385.002,385.00401,987
2022-01-132,480.002,550.002,455.002,455.002,455.00272,355
2022-01-122,460.002,535.002,450.002,470.002,470.00351,264
2022-01-112,520.002,540.002,410.002,470.002,470.00437,906
2022-01-102,615.002,615.002,500.002,525.002,525.00517,100
2022-01-072,570.002,625.002,570.002,625.002,625.00369,668
2022-01-062,690.002,690.002,560.002,590.002,590.00548,422
2022-01-052,695.002,760.002,680.002,690.002,690.00553,145
2022-01-042,710.002,725.002,680.002,690.002,690.00303,428
2022-01-032,700.002,750.002,670.002,725.002,725.00322,649
2021-12-302,720.002,730.002,685.002,700.002,700.00246,789
2021-12-292,670.002,760.002,660.002,715.002,715.00379,666
2021-12-282,710.002,735.002,670.002,670.002,670.00413,864
2021-12-272,785.002,810.002,715.002,715.002,715.00364,820
2021-12-242,730.002,800.002,715.002,795.002,795.00494,551
2021-12-232,730.002,770.002,715.002,730.002,730.00392,109
2021-12-222,730.002,800.002,705.002,735.002,735.00490,463
2021-12-212,710.002,800.002,675.002,775.002,775.00703,115
2021-12-202,775.002,805.002,725.002,725.002,725.00837,635
2021-12-172,680.003,070.002,670.002,810.002,810.007,996,010
2021-12-162,740.002,755.002,680.002,695.002,695.00322,385
2021-12-152,720.002,765.002,655.002,715.002,715.00445,041
2021-12-142,810.002,825.002,705.002,730.002,730.00593,508
2021-12-132,920.002,925.002,825.002,830.002,830.00630,045
2021-12-102,890.002,950.002,825.002,880.002,880.00766,327
2021-12-092,905.002,950.002,885.002,905.002,905.00724,671
2021-12-082,925.002,995.002,865.002,880.002,880.001,000,634
2021-12-072,800.002,965.002,800.002,940.002,940.002,080,107
2021-12-062,860.002,950.002,775.002,800.002,800.001,497,575
2021-12-032,665.003,080.002,640.002,860.002,860.004,781,910
2021-12-022,535.002,695.002,525.002,655.002,655.00813,040
2021-12-012,570.002,790.002,450.002,605.002,605.001,146,110
2021-11-302,840.002,940.002,580.002,600.002,600.001,919,430
2021-11-292,525.003,300.002,440.002,870.002,870.008,165,724
2021-11-262,785.002,785.002,640.002,665.002,665.00673,259
2021-11-252,810.002,835.002,660.002,775.002,775.00621,001
2021-11-242,850.002,870.002,770.002,805.002,805.00626,816
2021-11-233,000.003,030.002,870.002,880.002,880.00607,209
← NewerPage 20 of 21 · 1,223 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.