Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3,240.00 | 3,540.00 | 3,135.00 | 3,320.00 | 3,320.00 | 73,245,992 |
| 2026-04-17 | 3,215.00 | 3,250.00 | 3,030.00 | 3,070.00 | 3,070.00 | 9,433,488 |
| 2026-04-16 | 3,270.00 | 3,440.00 | 3,150.00 | 3,205.00 | 3,205.00 | 18,320,420 |
| 2026-04-15 | 3,040.00 | 3,450.00 | 3,015.00 | 3,270.00 | 3,270.00 | 25,554,199 |
| 2026-04-14 | 3,280.00 | 3,335.00 | 3,080.00 | 3,215.00 | 3,215.00 | 14,483,240 |
| 2026-04-13 | 3,600.00 | 3,760.00 | 3,380.00 | 3,430.00 | 3,430.00 | 32,265,840 |
| 2026-04-10 | 3,105.00 | 3,570.00 | 3,005.00 | 3,285.00 | 3,285.00 | 96,422,172 |
| 2026-04-09 | 3,215.00 | 3,450.00 | 3,075.00 | 3,130.00 | 3,130.00 | 50,063,801 |
| 2026-04-08 | 3,135.00 | 3,350.00 | 2,850.00 | 2,990.00 | 2,990.00 | 44,411,621 |
| 2026-04-07 | 3,655.00 | 4,170.00 | 3,595.00 | 3,795.00 | 3,795.00 | 64,699,312 |
| 2026-04-06 | 4,170.00 | 4,260.00 | 3,755.00 | 3,790.00 | 3,790.00 | 51,146,953 |
| 2026-04-03 | 4,120.00 | 4,630.00 | 3,860.00 | 4,090.00 | 4,090.00 | 124,803,297 |
| 2026-04-02 | 3,720.00 | 4,795.00 | 3,615.00 | 4,470.00 | 4,470.00 | 308,937,312 |
| 2026-04-01 | 3,590.00 | 3,950.00 | 3,460.00 | 3,710.00 | 3,710.00 | 144,522,500 |
| 2026-03-31 | 3,200.00 | 3,980.00 | 3,105.00 | 3,980.00 | 3,980.00 | 244,463,281 |
| 2026-03-30 | 3,345.00 | 3,490.00 | 3,065.00 | 3,065.00 | 3,065.00 | 78,645,680 |
| 2026-03-27 | 3,205.00 | 3,350.00 | 2,920.00 | 2,950.00 | 2,950.00 | 32,624,199 |
| 2026-03-26 | 3,380.00 | 3,560.00 | 3,175.00 | 3,205.00 | 3,205.00 | 74,854,531 |
| 2026-03-25 | 3,400.00 | 3,660.00 | 3,325.00 | 3,355.00 | 3,355.00 | 81,802,039 |
| 2026-03-24 | 3,100.00 | 4,345.00 | 3,050.00 | 3,455.00 | 3,455.00 | 317,870,406 |
| 2026-03-23 | 3,285.00 | 3,835.00 | 3,250.00 | 3,625.00 | 3,625.00 | 198,607,109 |
| 2026-03-20 | 2,930.00 | 3,130.00 | 2,870.00 | 3,030.00 | 3,030.00 | 11,119,880 |
| 2026-03-19 | 3,120.00 | 3,120.00 | 2,975.00 | 3,050.00 | 3,050.00 | 11,658,060 |
| 2026-03-18 | 3,365.00 | 3,365.00 | 2,910.00 | 2,915.00 | 2,915.00 | 18,034,119 |
| 2026-03-17 | 3,020.00 | 3,790.00 | 2,930.00 | 3,385.00 | 3,385.00 | 338,036,750 |
| 2026-03-16 | 2,460.00 | 3,035.00 | 2,460.00 | 3,035.00 | 3,035.00 | 222,445,500 |
| 2026-03-13 | 2,175.00 | 2,615.00 | 2,150.00 | 2,335.00 | 2,335.00 | 133,221,000 |
| 2026-03-12 | 2,255.00 | 2,315.00 | 2,110.00 | 2,110.00 | 2,110.00 | 21,333,891 |
| 2026-03-11 | 2,240.00 | 2,330.00 | 2,145.00 | 2,185.00 | 2,185.00 | 25,948,100 |
| 2026-03-10 | 2,210.00 | 2,490.00 | 2,210.00 | 2,290.00 | 2,290.00 | 33,769,320 |
| 2026-03-09 | 2,680.00 | 2,900.00 | 2,445.00 | 2,450.00 | 2,450.00 | 78,665,359 |
| 2026-03-06 | 2,980.00 | 3,020.00 | 2,485.00 | 2,550.00 | 2,550.00 | 57,177,660 |
| 2026-03-05 | 2,290.00 | 3,290.00 | 2,135.00 | 2,815.00 | 2,815.00 | 218,815,500 |
| 2026-03-04 | 2,575.00 | 3,010.00 | 2,350.00 | 2,905.00 | 2,905.00 | 226,626,000 |
| 2026-03-03 | 2,330.00 | 2,330.00 | 2,255.00 | 2,330.00 | 2,330.00 | 21,246,311 |
| 2026-02-27 | 1,816.00 | 1,850.00 | 1,795.00 | 1,796.00 | 1,796.00 | 5,335,193 |
| 2026-02-26 | 1,871.00 | 1,885.00 | 1,800.00 | 1,822.00 | 1,822.00 | 5,651,905 |
| 2026-02-25 | 1,891.00 | 1,958.00 | 1,880.00 | 1,881.00 | 1,881.00 | 6,990,219 |
| 2026-02-24 | 1,945.00 | 2,060.00 | 1,886.00 | 1,934.00 | 1,934.00 | 12,040,050 |
| 2026-02-23 | 1,875.00 | 2,100.00 | 1,835.00 | 1,964.00 | 1,964.00 | 39,821,719 |
| 2026-02-20 | 1,950.00 | 2,035.00 | 1,823.00 | 1,938.00 | 1,938.00 | 54,775,379 |
| 2026-02-19 | 1,739.00 | 1,878.00 | 1,739.00 | 1,861.00 | 1,861.00 | 13,638,410 |
| 2026-02-13 | 1,707.00 | 1,735.00 | 1,690.00 | 1,718.00 | 1,718.00 | 2,378,045 |
| 2026-02-12 | 1,735.00 | 1,765.00 | 1,725.00 | 1,739.00 | 1,739.00 | 2,873,461 |
| 2026-02-11 | 1,750.00 | 1,790.00 | 1,714.00 | 1,735.00 | 1,735.00 | 3,703,151 |
| 2026-02-10 | 1,689.00 | 1,817.00 | 1,688.00 | 1,750.00 | 1,750.00 | 15,401,420 |
| 2026-02-09 | 1,700.00 | 1,720.00 | 1,670.00 | 1,688.00 | 1,688.00 | 2,633,156 |
| 2026-02-06 | 1,684.00 | 1,715.00 | 1,629.00 | 1,712.00 | 1,712.00 | 3,838,887 |
| 2026-02-05 | 1,723.00 | 1,726.00 | 1,684.00 | 1,689.00 | 1,689.00 | 2,337,459 |
| 2026-02-04 | 1,672.00 | 1,746.00 | 1,672.00 | 1,723.00 | 1,723.00 | 5,240,855 |
| 2026-02-03 | 1,690.00 | 1,714.00 | 1,650.00 | 1,672.00 | 1,672.00 | 2,757,300 |
| 2026-02-02 | 1,689.00 | 1,727.00 | 1,661.00 | 1,685.00 | 1,685.00 | 4,104,041 |
| 2026-01-30 | 1,765.00 | 1,780.00 | 1,707.00 | 1,741.00 | 1,741.00 | 10,863,170 |
| 2026-01-29 | 1,670.00 | 1,780.00 | 1,655.00 | 1,733.00 | 1,733.00 | 15,277,680 |
| 2026-01-28 | 1,620.00 | 1,751.00 | 1,615.00 | 1,671.00 | 1,671.00 | 9,984,680 |
| 2026-01-27 | 1,612.00 | 1,638.00 | 1,610.00 | 1,619.00 | 1,619.00 | 1,431,706 |
| 2026-01-26 | 1,607.00 | 1,637.00 | 1,607.00 | 1,627.00 | 1,627.00 | 1,279,847 |
| 2026-01-23 | 1,600.00 | 1,620.00 | 1,592.00 | 1,606.00 | 1,606.00 | 1,063,224 |
| 2026-01-22 | 1,600.00 | 1,615.00 | 1,596.00 | 1,600.00 | 1,600.00 | 858,381 |
| 2026-01-21 | 1,626.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | 1,362,492 |
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.