Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,970.00 | 3,005.00 | 2,860.00 | 2,880.00 | 2,880.00 | 990,069 |
| 2021-11-19 | 3,000.00 | 3,045.00 | 2,980.00 | 3,005.00 | 3,005.00 | 739,808 |
| 2021-11-18 | 3,075.00 | 3,110.00 | 2,980.00 | 3,010.00 | 3,010.00 | 870,155 |
| 2021-11-17 | 3,015.00 | 3,125.00 | 2,970.00 | 3,120.00 | 3,120.00 | 1,831,995 |
| 2021-11-16 | 3,040.00 | 3,040.00 | 2,980.00 | 3,000.00 | 3,000.00 | 746,468 |
| 2021-11-15 | 3,040.00 | 3,080.00 | 2,985.00 | 3,040.00 | 3,040.00 | 763,935 |
| 2021-11-12 | 3,035.00 | 3,295.00 | 2,975.00 | 3,045.00 | 3,045.00 | 2,043,357 |
| 2021-11-11 | 2,970.00 | 3,100.00 | 2,940.00 | 3,030.00 | 3,030.00 | 957,784 |
| 2021-11-10 | 3,105.00 | 3,105.00 | 2,970.00 | 3,015.00 | 3,015.00 | 1,403,739 |
| 2021-11-09 | 3,220.00 | 3,240.00 | 3,090.00 | 3,105.00 | 3,105.00 | 996,762 |
| 2021-11-08 | 3,195.00 | 3,305.00 | 3,080.00 | 3,215.00 | 3,215.00 | 1,233,909 |
| 2021-11-05 | 3,340.00 | 3,345.00 | 3,160.00 | 3,195.00 | 3,195.00 | 1,114,059 |
| 2021-11-04 | 3,515.00 | 3,600.00 | 3,250.00 | 3,300.00 | 3,300.00 | 2,022,502 |
| 2021-11-03 | 3,680.00 | 3,680.00 | 3,465.00 | 3,470.00 | 3,470.00 | 1,866,582 |
| 2021-11-02 | 3,655.00 | 3,830.00 | 3,655.00 | 3,695.00 | 3,695.00 | 2,038,633 |
| 2021-11-01 | 3,730.00 | 3,745.00 | 3,605.00 | 3,650.00 | 3,650.00 | 1,437,360 |
| 2021-10-29 | 3,800.00 | 3,870.00 | 3,720.00 | 3,795.00 | 3,795.00 | 2,225,468 |
| 2021-10-28 | 3,580.00 | 3,920.00 | 3,580.00 | 3,785.00 | 3,785.00 | 5,011,418 |
| 2021-10-27 | 3,725.00 | 3,725.00 | 3,535.00 | 3,630.00 | 3,630.00 | 1,695,352 |
| 2021-10-26 | 3,710.00 | 3,745.00 | 3,650.00 | 3,700.00 | 3,700.00 | 1,234,845 |
| 2021-10-25 | 3,745.00 | 3,775.00 | 3,495.00 | 3,660.00 | 3,660.00 | 2,678,808 |
| 2021-10-22 | 3,850.00 | 3,890.00 | 3,645.00 | 3,675.00 | 3,675.00 | 2,849,498 |
| 2021-10-21 | 4,165.00 | 4,245.00 | 3,875.00 | 3,910.00 | 3,910.00 | 4,956,582 |
| 2021-10-20 | 3,975.00 | 4,490.00 | 3,880.00 | 4,160.00 | 4,160.00 | 20,984,039 |
| 2021-10-19 | 4,060.00 | 4,145.00 | 3,840.00 | 3,870.00 | 3,870.00 | 7,203,427 |
| 2021-10-18 | 4,720.00 | 4,740.00 | 4,025.00 | 4,190.00 | 4,190.00 | 14,109,020 |
| 2021-10-15 | 4,245.00 | 4,945.00 | 4,245.00 | 4,700.00 | 4,700.00 | 50,682,633 |
| 2021-10-14 | 3,060.00 | 3,965.00 | 3,015.00 | 3,965.00 | 3,965.00 | 17,056,500 |
← NewerPage 21 of 21 · 1,228 trading days
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.