Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,894.00 | 1,901.00 | 1,796.00 | 1,803.00 | 1,803.00 | 3,171,295 |
| 2025-01-22 | 1,905.00 | 1,920.00 | 1,871.00 | 1,900.00 | 1,900.00 | 3,841,856 |
| 2025-01-21 | 1,845.00 | 1,962.00 | 1,838.00 | 1,921.00 | 1,921.00 | 14,833,340 |
| 2025-01-20 | 1,866.00 | 1,886.00 | 1,825.00 | 1,832.00 | 1,832.00 | 2,967,859 |
| 2025-01-17 | 1,896.00 | 1,924.00 | 1,862.00 | 1,876.00 | 1,876.00 | 4,918,750 |
| 2025-01-16 | 1,899.00 | 1,914.00 | 1,851.00 | 1,896.00 | 1,896.00 | 6,766,941 |
| 2025-01-15 | 1,814.00 | 2,055.00 | 1,791.00 | 1,893.00 | 1,893.00 | 55,722,641 |
| 2025-01-14 | 1,755.00 | 1,893.00 | 1,755.00 | 1,797.00 | 1,797.00 | 11,186,180 |
| 2025-01-13 | 1,754.00 | 1,890.00 | 1,751.00 | 1,755.00 | 1,755.00 | 10,885,410 |
| 2025-01-10 | 1,760.00 | 1,764.00 | 1,701.00 | 1,710.00 | 1,710.00 | 2,000,321 |
| 2025-01-09 | 1,694.00 | 1,930.00 | 1,661.00 | 1,735.00 | 1,735.00 | 16,054,050 |
| 2025-01-08 | 1,675.00 | 1,742.00 | 1,671.00 | 1,682.00 | 1,682.00 | 1,257,346 |
| 2025-01-07 | 1,670.00 | 1,709.00 | 1,662.00 | 1,674.00 | 1,674.00 | 1,209,233 |
| 2025-01-06 | 1,662.00 | 1,674.00 | 1,636.00 | 1,670.00 | 1,670.00 | 997,896 |
| 2025-01-03 | 1,599.00 | 1,670.00 | 1,599.00 | 1,662.00 | 1,662.00 | 1,499,132 |
| 2025-01-02 | 1,608.00 | 1,615.00 | 1,589.00 | 1,598.00 | 1,598.00 | 586,235 |
| 2024-12-30 | 1,545.00 | 1,609.00 | 1,545.00 | 1,608.00 | 1,608.00 | 505,440 |
| 2024-12-27 | 1,600.00 | 1,604.00 | 1,573.00 | 1,577.00 | 1,577.00 | 794,086 |
| 2024-12-26 | 1,660.00 | 1,684.00 | 1,603.00 | 1,604.00 | 1,604.00 | 969,938 |
| 2024-12-24 | 1,635.00 | 1,737.00 | 1,635.00 | 1,658.00 | 1,658.00 | 3,468,394 |
| 2024-12-23 | 1,578.00 | 1,630.00 | 1,577.00 | 1,626.00 | 1,626.00 | 906,659 |
| 2024-12-20 | 1,610.00 | 1,718.00 | 1,571.00 | 1,577.00 | 1,577.00 | 3,918,633 |
| 2024-12-19 | 1,626.00 | 1,633.00 | 1,602.00 | 1,605.00 | 1,605.00 | 486,931 |
| 2024-12-18 | 1,636.00 | 1,650.00 | 1,620.00 | 1,643.00 | 1,643.00 | 536,204 |
| 2024-12-17 | 1,640.00 | 1,649.00 | 1,620.00 | 1,645.00 | 1,645.00 | 901,592 |
| 2024-12-16 | 1,620.00 | 1,648.00 | 1,620.00 | 1,643.00 | 1,643.00 | 910,818 |
| 2024-12-13 | 1,595.00 | 1,636.00 | 1,595.00 | 1,620.00 | 1,620.00 | 931,050 |
| 2024-12-12 | 1,621.00 | 1,627.00 | 1,590.00 | 1,606.00 | 1,606.00 | 782,860 |
| 2024-12-11 | 1,547.00 | 1,628.00 | 1,547.00 | 1,616.00 | 1,616.00 | 1,124,900 |
| 2024-12-10 | 1,461.00 | 1,564.00 | 1,461.00 | 1,557.00 | 1,557.00 | 1,555,029 |
| 2024-12-09 | 1,520.00 | 1,546.00 | 1,454.00 | 1,472.00 | 1,472.00 | 2,137,621 |
| 2024-12-06 | 1,581.00 | 1,600.00 | 1,520.00 | 1,565.00 | 1,565.00 | 1,546,151 |
| 2024-12-05 | 1,620.00 | 1,628.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,168,518 |
| 2024-12-04 | 1,640.00 | 1,675.00 | 1,616.00 | 1,618.00 | 1,618.00 | 1,784,601 |
| 2024-12-03 | 1,639.00 | 1,700.00 | 1,639.00 | 1,690.00 | 1,690.00 | 1,227,718 |
| 2024-12-02 | 1,680.00 | 1,704.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,050,673 |
| 2024-11-29 | 1,741.00 | 1,742.00 | 1,666.00 | 1,680.00 | 1,680.00 | 1,858,334 |
| 2024-11-28 | 1,732.00 | 1,752.00 | 1,729.00 | 1,743.00 | 1,743.00 | 758,405 |
| 2024-11-27 | 1,807.00 | 1,825.00 | 1,732.00 | 1,736.00 | 1,736.00 | 1,964,913 |
| 2024-11-26 | 1,836.00 | 1,836.00 | 1,801.00 | 1,808.00 | 1,808.00 | 682,455 |
| 2024-11-25 | 1,784.00 | 1,834.00 | 1,784.00 | 1,829.00 | 1,829.00 | 1,094,058 |
| 2024-11-22 | 1,770.00 | 1,825.00 | 1,762.00 | 1,781.00 | 1,781.00 | 1,185,762 |
| 2024-11-21 | 1,806.00 | 1,810.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,244,884 |
| 2024-11-20 | 1,818.00 | 1,818.00 | 1,783.00 | 1,800.00 | 1,800.00 | 749,961 |
| 2024-11-19 | 1,812.00 | 1,838.00 | 1,809.00 | 1,809.00 | 1,809.00 | 903,358 |
| 2024-11-18 | 1,781.00 | 1,820.00 | 1,781.00 | 1,820.00 | 1,820.00 | 1,077,413 |
| 2024-11-15 | 1,772.00 | 1,811.00 | 1,771.00 | 1,795.00 | 1,795.00 | 1,391,652 |
| 2024-11-14 | 1,762.00 | 1,830.00 | 1,762.00 | 1,790.00 | 1,790.00 | 1,653,210 |
| 2024-11-13 | 1,778.00 | 1,815.00 | 1,767.00 | 1,773.00 | 1,773.00 | 1,611,500 |
| 2024-11-12 | 1,797.00 | 1,860.00 | 1,760.00 | 1,801.00 | 1,801.00 | 1,299,214 |
| 2024-11-11 | 1,916.00 | 1,920.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,940,340 |
| 2024-11-08 | 1,891.00 | 1,947.00 | 1,891.00 | 1,920.00 | 1,920.00 | 982,794 |
| 2024-11-07 | 1,887.00 | 1,900.00 | 1,833.00 | 1,896.00 | 1,896.00 | 1,131,395 |
| 2024-11-06 | 1,922.00 | 1,942.00 | 1,880.00 | 1,891.00 | 1,891.00 | 1,317,794 |
| 2024-11-05 | 1,908.00 | 1,925.00 | 1,905.00 | 1,921.00 | 1,921.00 | 808,732 |
| 2024-11-04 | 1,876.00 | 1,913.00 | 1,876.00 | 1,908.00 | 1,908.00 | 1,087,485 |
| 2024-11-01 | 1,879.00 | 1,905.00 | 1,870.00 | 1,878.00 | 1,878.00 | 1,246,754 |
| 2024-10-31 | 1,889.00 | 1,914.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1,471,072 |
| 2024-10-30 | 1,920.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 958,540 |
| 2024-10-29 | 1,930.00 | 1,932.00 | 1,898.00 | 1,925.00 | 1,925.00 | 1,434,992 |
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.