Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,795.00 | 1,817.00 | 1,779.00 | 1,791.00 | 1,791.00 | 1,487,471 |
| 2025-07-22 | 1,824.00 | 1,829.00 | 1,782.00 | 1,794.00 | 1,794.00 | 1,956,801 |
| 2025-07-21 | 1,839.00 | 1,840.00 | 1,803.00 | 1,825.00 | 1,825.00 | 2,128,762 |
| 2025-07-18 | 1,836.00 | 1,850.00 | 1,820.00 | 1,843.00 | 1,843.00 | 1,829,478 |
| 2025-07-17 | 1,842.00 | 1,857.00 | 1,813.00 | 1,828.00 | 1,828.00 | 1,926,002 |
| 2025-07-16 | 1,870.00 | 1,871.00 | 1,835.00 | 1,842.00 | 1,842.00 | 2,229,697 |
| 2025-07-15 | 1,867.00 | 1,910.00 | 1,822.00 | 1,872.00 | 1,872.00 | 7,352,164 |
| 2025-07-14 | 1,867.00 | 1,888.00 | 1,844.00 | 1,865.00 | 1,865.00 | 3,417,726 |
| 2025-07-11 | 1,838.00 | 1,891.00 | 1,837.00 | 1,866.00 | 1,866.00 | 6,269,170 |
| 2025-07-10 | 1,848.00 | 1,856.00 | 1,823.00 | 1,837.00 | 1,837.00 | 3,211,508 |
| 2025-07-09 | 1,832.00 | 1,894.00 | 1,813.00 | 1,848.00 | 1,848.00 | 9,131,988 |
| 2025-07-08 | 1,797.00 | 1,858.00 | 1,795.00 | 1,823.00 | 1,823.00 | 5,797,280 |
| 2025-07-07 | 1,766.00 | 1,855.00 | 1,765.00 | 1,800.00 | 1,800.00 | 7,515,949 |
| 2025-07-04 | 1,800.00 | 1,827.00 | 1,785.00 | 1,805.00 | 1,805.00 | 4,461,114 |
| 2025-07-03 | 1,809.00 | 1,853.00 | 1,780.00 | 1,813.00 | 1,813.00 | 8,956,192 |
| 2025-07-02 | 1,752.00 | 2,020.00 | 1,710.00 | 1,802.00 | 1,802.00 | 88,201,664 |
| 2025-07-01 | 1,731.00 | 1,770.00 | 1,731.00 | 1,751.00 | 1,751.00 | 2,925,841 |
| 2025-06-30 | 1,745.00 | 1,765.00 | 1,729.00 | 1,734.00 | 1,734.00 | 3,779,518 |
| 2025-06-27 | 1,753.00 | 1,819.00 | 1,731.00 | 1,765.00 | 1,765.00 | 4,860,363 |
| 2025-06-26 | 1,785.00 | 1,870.00 | 1,755.00 | 1,757.00 | 1,757.00 | 10,298,410 |
| 2025-06-25 | 1,789.00 | 1,967.00 | 1,727.00 | 1,795.00 | 1,795.00 | 39,446,199 |
| 2025-06-24 | 1,734.00 | 1,879.00 | 1,728.00 | 1,783.00 | 1,783.00 | 30,267,279 |
| 2025-06-23 | 2,235.00 | 2,235.00 | 2,120.00 | 2,230.00 | 2,230.00 | 11,154,410 |
| 2025-06-20 | 2,035.00 | 2,035.00 | 1,930.00 | 1,931.00 | 1,931.00 | 6,817,251 |
| 2025-06-19 | 2,155.00 | 2,155.00 | 2,055.00 | 2,100.00 | 2,100.00 | 7,956,955 |
| 2025-06-18 | 2,385.00 | 2,520.00 | 2,265.00 | 2,290.00 | 2,290.00 | 129,001,508 |
| 2025-06-17 | 1,950.00 | 2,545.00 | 1,936.00 | 2,280.00 | 2,280.00 | 284,513,000 |
| 2025-06-16 | 2,380.00 | 2,385.00 | 2,000.00 | 2,140.00 | 2,140.00 | 95,957,086 |
| 2025-06-13 | 1,694.00 | 2,200.00 | 1,648.00 | 2,200.00 | 2,200.00 | 146,467,812 |
| 2025-06-12 | 1,648.00 | 1,728.00 | 1,624.00 | 1,695.00 | 1,695.00 | 6,047,199 |
| 2025-06-11 | 1,619.00 | 1,627.00 | 1,607.00 | 1,625.00 | 1,625.00 | 622,257 |
| 2025-06-10 | 1,630.00 | 1,637.00 | 1,603.00 | 1,616.00 | 1,616.00 | 1,110,365 |
| 2025-06-09 | 1,602.00 | 1,637.00 | 1,602.00 | 1,624.00 | 1,624.00 | 1,405,620 |
| 2025-06-05 | 1,620.00 | 1,626.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1,238,701 |
| 2025-06-04 | 1,586.00 | 1,620.00 | 1,586.00 | 1,617.00 | 1,617.00 | 1,761,993 |
| 2025-06-02 | 1,592.00 | 1,662.00 | 1,574.00 | 1,579.00 | 1,579.00 | 3,823,671 |
| 2025-05-30 | 1,578.00 | 1,596.00 | 1,557.00 | 1,580.00 | 1,580.00 | 664,230 |
| 2025-05-29 | 1,565.00 | 1,585.00 | 1,562.00 | 1,579.00 | 1,579.00 | 641,246 |
| 2025-05-28 | 1,549.00 | 1,584.00 | 1,549.00 | 1,560.00 | 1,560.00 | 619,437 |
| 2025-05-27 | 1,561.00 | 1,576.00 | 1,542.00 | 1,547.00 | 1,547.00 | 519,038 |
| 2025-05-26 | 1,550.00 | 1,575.00 | 1,540.00 | 1,562.00 | 1,562.00 | 508,579 |
| 2025-05-23 | 1,546.00 | 1,561.00 | 1,540.00 | 1,543.00 | 1,543.00 | 526,693 |
| 2025-05-22 | 1,569.00 | 1,569.00 | 1,541.00 | 1,552.00 | 1,552.00 | 644,190 |
| 2025-05-21 | 1,543.00 | 1,570.00 | 1,542.00 | 1,570.00 | 1,570.00 | 646,838 |
| 2025-05-20 | 1,569.00 | 1,590.00 | 1,542.00 | 1,543.00 | 1,543.00 | 788,207 |
| 2025-05-19 | 1,581.00 | 1,605.00 | 1,561.00 | 1,568.00 | 1,568.00 | 791,690 |
| 2025-05-16 | 1,591.00 | 1,620.00 | 1,577.00 | 1,605.00 | 1,605.00 | 871,909 |
| 2025-05-15 | 1,670.00 | 1,670.00 | 1,590.00 | 1,591.00 | 1,591.00 | 2,688,650 |
| 2025-05-14 | 1,627.00 | 1,634.00 | 1,601.00 | 1,621.00 | 1,621.00 | 1,456,578 |
| 2025-05-13 | 1,599.00 | 1,642.00 | 1,598.00 | 1,626.00 | 1,626.00 | 2,260,652 |
| 2025-05-12 | 1,553.00 | 1,605.00 | 1,553.00 | 1,596.00 | 1,596.00 | 1,411,757 |
| 2025-05-09 | 1,562.00 | 1,570.00 | 1,546.00 | 1,553.00 | 1,553.00 | 610,320 |
| 2025-05-08 | 1,592.00 | 1,601.00 | 1,557.00 | 1,561.00 | 1,561.00 | 982,648 |
| 2025-05-07 | 1,544.00 | 1,610.00 | 1,544.00 | 1,602.00 | 1,602.00 | 1,284,250 |
| 2025-05-02 | 1,554.00 | 1,574.00 | 1,547.00 | 1,556.00 | 1,556.00 | 421,841 |
| 2025-04-30 | 1,587.00 | 1,593.00 | 1,552.00 | 1,555.00 | 1,555.00 | 1,022,646 |
| 2025-04-29 | 1,580.00 | 1,590.00 | 1,578.00 | 1,587.00 | 1,587.00 | 413,423 |
| 2025-04-28 | 1,604.00 | 1,609.00 | 1,571.00 | 1,578.00 | 1,578.00 | 1,037,591 |
| 2025-04-25 | 1,600.00 | 1,606.00 | 1,588.00 | 1,604.00 | 1,604.00 | 558,070 |
| 2025-04-24 | 1,611.00 | 1,624.00 | 1,587.00 | 1,590.00 | 1,590.00 | 924,271 |
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.