Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,611.00 | 1,624.00 | 1,587.00 | 1,590.00 | 1,590.00 | 924,271 |
| 2025-04-23 | 1,598.00 | 1,614.00 | 1,588.00 | 1,611.00 | 1,611.00 | 858,628 |
| 2025-04-22 | 1,600.00 | 1,617.00 | 1,582.00 | 1,586.00 | 1,586.00 | 1,240,955 |
| 2025-04-21 | 1,606.00 | 1,638.00 | 1,584.00 | 1,608.00 | 1,608.00 | 1,318,951 |
| 2025-04-18 | 1,775.00 | 1,775.00 | 1,584.00 | 1,606.00 | 1,606.00 | 8,149,347 |
| 2025-04-17 | 1,603.00 | 1,629.00 | 1,599.00 | 1,625.00 | 1,625.00 | 794,028 |
| 2025-04-16 | 1,627.00 | 1,631.00 | 1,598.00 | 1,602.00 | 1,602.00 | 942,550 |
| 2025-04-15 | 1,622.00 | 1,664.00 | 1,601.00 | 1,626.00 | 1,626.00 | 1,190,588 |
| 2025-04-14 | 1,586.00 | 1,623.00 | 1,566.00 | 1,616.00 | 1,616.00 | 1,759,230 |
| 2025-04-11 | 1,515.00 | 1,566.00 | 1,497.00 | 1,566.00 | 1,566.00 | 1,221,207 |
| 2025-04-10 | 1,486.00 | 1,528.00 | 1,473.00 | 1,527.00 | 1,527.00 | 1,138,807 |
| 2025-04-09 | 1,414.00 | 1,468.00 | 1,414.00 | 1,420.00 | 1,420.00 | 1,035,725 |
| 2025-04-08 | 1,472.00 | 1,504.00 | 1,450.00 | 1,453.00 | 1,453.00 | 1,033,906 |
| 2025-04-07 | 1,481.00 | 1,492.00 | 1,453.00 | 1,458.00 | 1,458.00 | 1,133,344 |
| 2025-04-04 | 1,500.00 | 1,546.00 | 1,495.00 | 1,534.00 | 1,534.00 | 845,869 |
| 2025-04-03 | 1,523.00 | 1,553.00 | 1,522.00 | 1,525.00 | 1,525.00 | 1,051,953 |
| 2025-04-02 | 1,595.00 | 1,615.00 | 1,555.00 | 1,566.00 | 1,566.00 | 1,048,753 |
| 2025-04-01 | 1,550.00 | 1,622.00 | 1,550.00 | 1,595.00 | 1,595.00 | 1,327,621 |
| 2025-03-31 | 1,603.00 | 1,632.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,472,203 |
| 2025-03-28 | 1,661.00 | 1,665.00 | 1,633.00 | 1,633.00 | 1,633.00 | 998,697 |
| 2025-03-27 | 1,632.00 | 1,681.00 | 1,631.00 | 1,661.00 | 1,661.00 | 1,310,391 |
| 2025-03-26 | 1,709.00 | 1,716.00 | 1,676.00 | 1,676.00 | 1,676.00 | 2,003,055 |
| 2025-03-25 | 1,711.00 | 1,758.00 | 1,690.00 | 1,705.00 | 1,705.00 | 6,475,060 |
| 2025-03-24 | 1,627.00 | 1,897.00 | 1,623.00 | 1,785.00 | 1,785.00 | 29,178,480 |
| 2025-03-21 | 1,644.00 | 1,654.00 | 1,601.00 | 1,627.00 | 1,627.00 | 727,039 |
| 2025-03-20 | 1,648.00 | 1,677.00 | 1,640.00 | 1,641.00 | 1,641.00 | 966,868 |
| 2025-03-19 | 1,678.00 | 1,678.00 | 1,638.00 | 1,645.00 | 1,645.00 | 1,453,523 |
| 2025-03-18 | 1,717.00 | 1,718.00 | 1,676.00 | 1,678.00 | 1,678.00 | 1,511,661 |
| 2025-03-17 | 1,745.00 | 1,769.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,610,555 |
| 2025-03-14 | 1,702.00 | 1,732.00 | 1,683.00 | 1,705.00 | 1,705.00 | 1,038,402 |
| 2025-03-13 | 1,736.00 | 1,776.00 | 1,698.00 | 1,700.00 | 1,700.00 | 1,207,228 |
| 2025-03-12 | 1,724.00 | 1,731.00 | 1,710.00 | 1,719.00 | 1,719.00 | 846,974 |
| 2025-03-11 | 1,745.00 | 1,765.00 | 1,705.00 | 1,726.00 | 1,726.00 | 1,801,446 |
| 2025-03-10 | 1,776.00 | 1,817.00 | 1,755.00 | 1,796.00 | 1,796.00 | 1,169,910 |
| 2025-03-07 | 1,810.00 | 1,813.00 | 1,771.00 | 1,775.00 | 1,775.00 | 1,178,628 |
| 2025-03-06 | 1,839.00 | 1,840.00 | 1,799.00 | 1,812.00 | 1,812.00 | 1,146,462 |
| 2025-03-05 | 1,733.00 | 1,842.00 | 1,726.00 | 1,819.00 | 1,819.00 | 4,210,741 |
| 2025-03-04 | 1,701.00 | 1,763.00 | 1,690.00 | 1,724.00 | 1,724.00 | 1,270,268 |
| 2025-02-28 | 1,763.00 | 1,763.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,598,539 |
| 2025-02-27 | 1,779.00 | 1,806.00 | 1,765.00 | 1,772.00 | 1,772.00 | 1,431,939 |
| 2025-02-26 | 1,844.00 | 1,855.00 | 1,797.00 | 1,797.00 | 1,797.00 | 2,468,512 |
| 2025-02-25 | 1,851.00 | 1,926.00 | 1,840.00 | 1,840.00 | 1,840.00 | 7,710,508 |
| 2025-02-24 | 1,920.00 | 2,010.00 | 1,848.00 | 1,851.00 | 1,851.00 | 40,149,770 |
| 2025-02-21 | 1,810.00 | 1,832.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1,923,889 |
| 2025-02-20 | 1,744.00 | 1,846.00 | 1,744.00 | 1,821.00 | 1,821.00 | 6,256,319 |
| 2025-02-19 | 1,720.00 | 1,744.00 | 1,711.00 | 1,740.00 | 1,740.00 | 1,071,355 |
| 2025-02-18 | 1,720.00 | 1,733.00 | 1,713.00 | 1,720.00 | 1,720.00 | 552,711 |
| 2025-02-17 | 1,723.00 | 1,730.00 | 1,715.00 | 1,724.00 | 1,724.00 | 610,631 |
| 2025-02-14 | 1,756.00 | 1,756.00 | 1,721.00 | 1,722.00 | 1,722.00 | 1,071,733 |
| 2025-02-13 | 1,744.00 | 1,767.00 | 1,735.00 | 1,756.00 | 1,756.00 | 783,224 |
| 2025-02-12 | 1,768.00 | 1,768.00 | 1,731.00 | 1,740.00 | 1,740.00 | 703,481 |
| 2025-02-11 | 1,739.00 | 1,772.00 | 1,724.00 | 1,768.00 | 1,768.00 | 977,324 |
| 2025-02-10 | 1,754.00 | 1,754.00 | 1,716.00 | 1,731.00 | 1,731.00 | 682,049 |
| 2025-02-07 | 1,769.00 | 1,769.00 | 1,719.00 | 1,732.00 | 1,732.00 | 1,163,738 |
| 2025-02-06 | 1,791.00 | 1,793.00 | 1,758.00 | 1,762.00 | 1,762.00 | 1,085,425 |
| 2025-02-05 | 1,744.00 | 1,815.00 | 1,740.00 | 1,796.00 | 1,796.00 | 2,129,207 |
| 2025-02-04 | 1,714.00 | 1,741.00 | 1,703.00 | 1,733.00 | 1,733.00 | 934,077 |
| 2025-02-03 | 1,801.00 | 1,805.00 | 1,703.00 | 1,714.00 | 1,714.00 | 1,809,618 |
| 2025-01-31 | 1,771.00 | 1,813.00 | 1,765.00 | 1,790.00 | 1,790.00 | 1,692,236 |
| 2025-01-24 | 1,803.00 | 1,819.00 | 1,765.00 | 1,771.00 | 1,771.00 | 1,884,179 |
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.