Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,626.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | 1,362,492 |
| 2026-01-20 | 1,582.00 | 1,645.00 | 1,582.00 | 1,637.00 | 1,637.00 | 1,755,064 |
| 2026-01-19 | 1,629.00 | 1,630.00 | 1,595.00 | 1,598.00 | 1,598.00 | 1,274,209 |
| 2026-01-16 | 1,680.00 | 1,680.00 | 1,610.00 | 1,630.00 | 1,630.00 | 2,301,172 |
| 2026-01-15 | 1,663.00 | 1,744.00 | 1,653.00 | 1,686.00 | 1,686.00 | 4,947,668 |
| 2026-01-14 | 1,660.00 | 1,706.00 | 1,633.00 | 1,663.00 | 1,663.00 | 3,854,898 |
| 2026-01-13 | 1,633.00 | 1,667.00 | 1,620.00 | 1,658.00 | 1,658.00 | 2,394,166 |
| 2026-01-12 | 1,629.00 | 1,655.00 | 1,602.00 | 1,633.00 | 1,633.00 | 2,086,767 |
| 2026-01-09 | 1,553.00 | 1,605.00 | 1,553.00 | 1,603.00 | 1,603.00 | 928,194 |
| 2026-01-08 | 1,585.00 | 1,590.00 | 1,563.00 | 1,569.00 | 1,569.00 | 639,180 |
| 2026-01-07 | 1,600.00 | 1,607.00 | 1,576.00 | 1,590.00 | 1,590.00 | 752,641 |
| 2026-01-06 | 1,600.00 | 1,618.00 | 1,593.00 | 1,599.00 | 1,599.00 | 673,236 |
| 2026-01-05 | 1,598.00 | 1,622.00 | 1,593.00 | 1,607.00 | 1,607.00 | 878,639 |
| 2026-01-02 | 1,584.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,590.00 | 636,969 |
| 2025-12-30 | 1,568.00 | 1,587.00 | 1,568.00 | 1,584.00 | 1,584.00 | 476,703 |
| 2025-12-29 | 1,569.00 | 1,573.00 | 1,560.00 | 1,568.00 | 1,568.00 | 466,737 |
| 2025-12-26 | 1,583.00 | 1,586.00 | 1,560.00 | 1,565.00 | 1,565.00 | 711,550 |
| 2025-12-24 | 1,584.00 | 1,592.00 | 1,576.00 | 1,577.00 | 1,577.00 | 370,568 |
| 2025-12-23 | 1,601.00 | 1,604.00 | 1,582.00 | 1,584.00 | 1,584.00 | 602,237 |
| 2025-12-22 | 1,588.00 | 1,600.00 | 1,587.00 | 1,595.00 | 1,595.00 | 571,428 |
| 2025-12-19 | 1,576.00 | 1,595.00 | 1,570.00 | 1,587.00 | 1,587.00 | 584,917 |
| 2025-12-18 | 1,588.00 | 1,592.00 | 1,575.00 | 1,581.00 | 1,581.00 | 608,557 |
| 2025-12-17 | 1,592.00 | 1,612.00 | 1,592.00 | 1,594.00 | 1,594.00 | 601,649 |
| 2025-12-16 | 1,615.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | 867,698 |
| 2025-12-15 | 1,631.00 | 1,632.00 | 1,612.00 | 1,614.00 | 1,614.00 | 546,527 |
| 2025-12-12 | 1,635.00 | 1,644.00 | 1,618.00 | 1,631.00 | 1,631.00 | 579,874 |
| 2025-12-11 | 1,610.00 | 1,641.00 | 1,609.00 | 1,628.00 | 1,628.00 | 802,372 |
| 2025-12-10 | 1,625.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | 802,224 |
| 2025-12-09 | 1,630.00 | 1,635.00 | 1,621.00 | 1,624.00 | 1,624.00 | 570,118 |
| 2025-12-08 | 1,648.00 | 1,652.00 | 1,621.00 | 1,633.00 | 1,633.00 | 770,183 |
| 2025-12-05 | 1,651.00 | 1,655.00 | 1,630.00 | 1,647.00 | 1,647.00 | 882,547 |
| 2025-12-04 | 1,661.00 | 1,719.00 | 1,645.00 | 1,650.00 | 1,650.00 | 2,920,191 |
| 2025-12-03 | 1,686.00 | 1,707.00 | 1,657.00 | 1,668.00 | 1,668.00 | 1,226,337 |
| 2025-12-02 | 1,625.00 | 1,679.00 | 1,614.00 | 1,670.00 | 1,670.00 | 2,819,493 |
| 2025-12-01 | 1,605.00 | 1,658.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1,233,127 |
| 2025-11-28 | 1,594.00 | 1,613.00 | 1,585.00 | 1,604.00 | 1,604.00 | 532,745 |
| 2025-11-27 | 1,600.00 | 1,605.00 | 1,588.00 | 1,593.00 | 1,593.00 | 640,651 |
| 2025-11-26 | 1,585.00 | 1,615.00 | 1,576.00 | 1,596.00 | 1,596.00 | 784,959 |
| 2025-11-25 | 1,583.00 | 1,609.00 | 1,569.00 | 1,574.00 | 1,574.00 | 1,028,369 |
| 2025-11-24 | 1,587.00 | 1,617.00 | 1,578.00 | 1,582.00 | 1,582.00 | 837,710 |
| 2025-11-21 | 1,606.00 | 1,611.00 | 1,575.00 | 1,587.00 | 1,587.00 | 1,222,096 |
| 2025-11-20 | 1,596.00 | 1,633.00 | 1,596.00 | 1,626.00 | 1,626.00 | 801,543 |
| 2025-11-19 | 1,600.00 | 1,619.00 | 1,590.00 | 1,596.00 | 1,596.00 | 720,446 |
| 2025-11-18 | 1,650.00 | 1,657.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,151,840 |
| 2025-11-17 | 1,659.00 | 1,682.00 | 1,641.00 | 1,657.00 | 1,657.00 | 981,809 |
| 2025-11-14 | 1,681.00 | 1,691.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,608,358 |
| 2025-11-13 | 1,712.00 | 1,712.00 | 1,679.00 | 1,698.00 | 1,698.00 | 860,226 |
| 2025-11-12 | 1,675.00 | 1,707.00 | 1,670.00 | 1,705.00 | 1,705.00 | 993,265 |
| 2025-11-11 | 1,690.00 | 1,723.00 | 1,657.00 | 1,673.00 | 1,673.00 | 1,664,435 |
| 2025-11-10 | 1,687.00 | 1,702.00 | 1,674.00 | 1,693.00 | 1,693.00 | 1,000,956 |
| 2025-11-07 | 1,660.00 | 1,723.00 | 1,640.00 | 1,674.00 | 1,674.00 | 2,420,082 |
| 2025-11-06 | 1,686.00 | 1,725.00 | 1,661.00 | 1,669.00 | 1,669.00 | 1,823,796 |
| 2025-11-05 | 1,751.00 | 1,752.00 | 1,652.00 | 1,675.00 | 1,675.00 | 3,198,668 |
| 2025-11-04 | 1,698.00 | 1,784.00 | 1,698.00 | 1,735.00 | 1,735.00 | 3,647,882 |
| 2025-11-03 | 1,752.00 | 1,754.00 | 1,690.00 | 1,698.00 | 1,698.00 | 3,358,565 |
| 2025-10-31 | 1,725.00 | 1,779.00 | 1,725.00 | 1,740.00 | 1,740.00 | 2,796,336 |
| 2025-10-30 | 1,790.00 | 1,843.00 | 1,721.00 | 1,731.00 | 1,731.00 | 10,240,120 |
| 2025-10-29 | 1,787.00 | 1,797.00 | 1,765.00 | 1,778.00 | 1,778.00 | 2,537,078 |
| 2025-10-28 | 1,790.00 | 1,826.00 | 1,770.00 | 1,789.00 | 1,789.00 | 3,709,658 |
| 2025-10-27 | 1,847.00 | 1,847.00 | 1,785.00 | 1,786.00 | 1,786.00 | 5,041,435 |
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.