Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,842.00 | 1,966.00 | 1,827.00 | 1,880.00 | 1,880.00 | 35,440,887 |
| 2025-10-22 | 1,694.00 | 1,948.00 | 1,686.00 | 1,826.00 | 1,826.00 | 85,400,727 |
| 2025-10-21 | 1,675.00 | 1,818.00 | 1,675.00 | 1,694.00 | 1,694.00 | 27,096,920 |
| 2025-10-20 | 1,685.00 | 1,697.00 | 1,657.00 | 1,661.00 | 1,661.00 | 3,016,306 |
| 2025-10-17 | 1,700.00 | 1,764.00 | 1,676.00 | 1,690.00 | 1,690.00 | 8,824,936 |
| 2025-10-16 | 1,750.00 | 1,792.00 | 1,715.00 | 1,723.00 | 1,723.00 | 9,438,833 |
| 2025-10-15 | 1,816.00 | 1,835.00 | 1,725.00 | 1,764.00 | 1,764.00 | 21,639,160 |
| 2025-10-14 | 1,696.00 | 2,125.00 | 1,671.00 | 1,863.00 | 1,863.00 | 151,238,406 |
| 2025-10-13 | 1,577.00 | 1,784.00 | 1,553.00 | 1,715.00 | 1,715.00 | 16,794,109 |
| 2025-10-10 | 1,593.00 | 1,650.00 | 1,577.00 | 1,595.00 | 1,595.00 | 1,176,606 |
| 2025-10-02 | 1,584.00 | 1,614.00 | 1,582.00 | 1,600.00 | 1,600.00 | 561,640 |
| 2025-10-01 | 1,580.00 | 1,591.00 | 1,572.00 | 1,582.00 | 1,582.00 | 391,318 |
| 2025-09-30 | 1,603.00 | 1,609.00 | 1,583.00 | 1,583.00 | 1,583.00 | 746,873 |
| 2025-09-29 | 1,598.00 | 1,610.00 | 1,590.00 | 1,603.00 | 1,603.00 | 689,406 |
| 2025-09-26 | 1,625.00 | 1,625.00 | 1,584.00 | 1,596.00 | 1,596.00 | 806,743 |
| 2025-09-25 | 1,618.00 | 1,630.00 | 1,611.00 | 1,620.00 | 1,620.00 | 777,797 |
| 2025-09-24 | 1,635.00 | 1,642.00 | 1,612.00 | 1,618.00 | 1,618.00 | 722,110 |
| 2025-09-23 | 1,670.00 | 1,672.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,116,533 |
| 2025-09-22 | 1,655.00 | 1,676.00 | 1,654.00 | 1,658.00 | 1,658.00 | 756,460 |
| 2025-09-19 | 1,682.00 | 1,683.00 | 1,643.00 | 1,650.00 | 1,650.00 | 1,239,304 |
| 2025-09-18 | 1,661.00 | 1,685.00 | 1,661.00 | 1,683.00 | 1,683.00 | 630,537 |
| 2025-09-17 | 1,700.00 | 1,730.00 | 1,662.00 | 1,669.00 | 1,669.00 | 1,823,572 |
| 2025-09-16 | 1,681.00 | 1,693.00 | 1,673.00 | 1,676.00 | 1,676.00 | 706,833 |
| 2025-09-15 | 1,695.00 | 1,699.00 | 1,672.00 | 1,689.00 | 1,689.00 | 859,003 |
| 2025-09-12 | 1,693.00 | 1,713.00 | 1,687.00 | 1,695.00 | 1,695.00 | 983,414 |
| 2025-09-11 | 1,695.00 | 1,699.00 | 1,678.00 | 1,695.00 | 1,695.00 | 811,271 |
| 2025-09-10 | 1,668.00 | 1,700.00 | 1,657.00 | 1,685.00 | 1,685.00 | 1,189,437 |
| 2025-09-09 | 1,640.00 | 1,663.00 | 1,639.00 | 1,650.00 | 1,650.00 | 906,758 |
| 2025-09-08 | 1,638.00 | 1,650.00 | 1,626.00 | 1,640.00 | 1,640.00 | 771,868 |
| 2025-09-05 | 1,655.00 | 1,664.00 | 1,635.00 | 1,637.00 | 1,637.00 | 905,703 |
| 2025-09-04 | 1,625.00 | 1,651.00 | 1,625.00 | 1,651.00 | 1,651.00 | 560,481 |
| 2025-09-03 | 1,636.00 | 1,642.00 | 1,620.00 | 1,625.00 | 1,625.00 | 568,114 |
| 2025-09-02 | 1,632.00 | 1,652.00 | 1,629.00 | 1,637.00 | 1,637.00 | 502,557 |
| 2025-09-01 | 1,639.00 | 1,690.00 | 1,631.00 | 1,632.00 | 1,632.00 | 666,392 |
| 2025-08-29 | 1,661.00 | 1,671.00 | 1,635.00 | 1,639.00 | 1,639.00 | 707,213 |
| 2025-08-28 | 1,651.00 | 1,672.00 | 1,642.00 | 1,667.00 | 1,667.00 | 470,485 |
| 2025-08-27 | 1,671.00 | 1,677.00 | 1,650.00 | 1,650.00 | 1,650.00 | 721,425 |
| 2025-08-26 | 1,695.00 | 1,705.00 | 1,665.00 | 1,671.00 | 1,671.00 | 621,661 |
| 2025-08-25 | 1,684.00 | 1,723.00 | 1,673.00 | 1,693.00 | 1,693.00 | 960,608 |
| 2025-08-22 | 1,673.00 | 1,698.00 | 1,667.00 | 1,667.00 | 1,667.00 | 437,296 |
| 2025-08-21 | 1,654.00 | 1,687.00 | 1,654.00 | 1,672.00 | 1,672.00 | 483,573 |
| 2025-08-20 | 1,668.00 | 1,671.00 | 1,630.00 | 1,658.00 | 1,658.00 | 1,057,136 |
| 2025-08-19 | 1,705.00 | 1,706.00 | 1,673.00 | 1,683.00 | 1,683.00 | 878,717 |
| 2025-08-18 | 1,721.00 | 1,729.00 | 1,700.00 | 1,705.00 | 1,705.00 | 701,337 |
| 2025-08-14 | 1,738.00 | 1,759.00 | 1,711.00 | 1,716.00 | 1,716.00 | 1,100,643 |
| 2025-08-13 | 1,749.00 | 1,749.00 | 1,719.00 | 1,738.00 | 1,738.00 | 491,259 |
| 2025-08-12 | 1,751.00 | 1,773.00 | 1,732.00 | 1,735.00 | 1,735.00 | 974,633 |
| 2025-08-11 | 1,744.00 | 1,768.00 | 1,744.00 | 1,751.00 | 1,751.00 | 691,514 |
| 2025-08-08 | 1,777.00 | 1,779.00 | 1,750.00 | 1,756.00 | 1,756.00 | 1,006,033 |
| 2025-08-07 | 1,750.00 | 1,785.00 | 1,739.00 | 1,770.00 | 1,770.00 | 1,662,538 |
| 2025-08-06 | 1,718.00 | 1,745.00 | 1,716.00 | 1,745.00 | 1,745.00 | 959,357 |
| 2025-08-05 | 1,716.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,725.00 | 1,057,656 |
| 2025-08-04 | 1,680.00 | 1,729.00 | 1,677.00 | 1,711.00 | 1,711.00 | 880,237 |
| 2025-08-01 | 1,764.00 | 1,768.00 | 1,687.00 | 1,690.00 | 1,690.00 | 2,423,789 |
| 2025-07-31 | 1,751.00 | 1,825.00 | 1,747.00 | 1,764.00 | 1,764.00 | 4,635,973 |
| 2025-07-30 | 1,761.00 | 1,782.00 | 1,735.00 | 1,742.00 | 1,742.00 | 1,351,534 |
| 2025-07-29 | 1,754.00 | 1,759.00 | 1,736.00 | 1,744.00 | 1,744.00 | 1,084,420 |
| 2025-07-28 | 1,780.00 | 1,827.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,355,266 |
| 2025-07-25 | 1,767.00 | 1,810.00 | 1,757.00 | 1,780.00 | 1,780.00 | 1,306,145 |
| 2025-07-24 | 1,793.00 | 1,807.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,555,653 |
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.