Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003280.KO stock page

Heung-A Shipping Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-281,882.001,933.001,880.001,929.001,929.001,638,190
2024-10-251,931.001,941.001,895.001,905.001,905.002,151,815
2024-10-241,978.001,991.001,945.001,945.001,945.001,705,884
2024-10-231,970.001,982.001,942.001,979.001,979.001,878,237
2024-10-222,015.002,065.001,957.001,984.001,984.005,678,453
2024-10-212,010.002,035.001,998.002,010.002,010.001,596,034
2024-10-182,045.002,060.002,000.002,015.002,015.001,971,523
2024-10-172,090.002,095.002,050.002,050.002,050.002,220,632
2024-10-162,060.002,100.002,045.002,095.002,095.001,551,916
2024-10-152,085.002,085.002,045.002,075.002,075.002,667,591
2024-10-142,070.002,105.002,060.002,085.002,085.002,536,471
2024-10-112,095.002,130.002,080.002,085.002,085.003,378,793
2024-10-102,130.002,155.002,080.002,100.002,100.004,937,980
2024-10-082,190.002,215.002,155.002,175.002,175.004,577,541
2024-10-072,220.002,220.002,170.002,190.002,190.003,982,560
2024-10-042,345.002,380.002,180.002,245.002,245.0011,229,470
2024-10-022,465.002,535.002,315.002,315.002,315.0019,099,260
2024-09-302,375.002,415.002,305.002,370.002,370.0011,474,000
2024-09-272,280.002,385.002,275.002,320.002,320.0014,744,400
2024-09-262,290.002,345.002,225.002,285.002,285.009,294,843
2024-09-252,280.002,320.002,255.002,320.002,320.0011,921,120
2024-09-242,255.002,305.002,225.002,295.002,295.007,163,831
2024-09-232,335.002,340.002,210.002,295.002,295.0020,309,539
2024-09-202,045.002,200.002,040.002,180.002,180.0012,017,390
2024-09-192,000.002,045.001,998.002,025.002,025.001,724,607
2024-09-131,982.002,020.001,971.001,994.001,994.001,150,926
2024-09-121,925.001,983.001,925.001,983.001,983.001,697,082
2024-09-111,912.001,940.001,899.001,920.001,920.001,349,154
2024-09-101,935.001,992.001,900.001,912.001,912.001,980,029
2024-09-091,903.001,948.001,875.001,940.001,940.002,158,625
2024-09-062,005.002,060.001,960.001,960.001,960.002,479,042
2024-09-051,982.002,150.001,960.002,040.002,040.006,876,637
2024-09-042,070.002,075.001,975.001,981.001,981.003,456,805
2024-09-032,095.002,130.002,095.002,120.002,120.001,545,549
2024-09-022,140.002,145.002,090.002,095.002,095.001,479,908
2024-08-302,085.002,140.002,085.002,135.002,135.002,044,551
2024-08-292,080.002,155.002,075.002,085.002,085.003,095,051
2024-08-282,185.002,200.002,105.002,120.002,120.003,956,503
2024-08-272,220.002,270.002,190.002,200.002,200.003,556,493
2024-08-262,290.002,315.002,225.002,230.002,230.006,692,327
2024-08-232,265.002,275.002,215.002,220.002,220.004,067,202
2024-08-222,250.002,320.002,210.002,320.002,320.007,752,774
2024-08-212,255.002,270.002,205.002,255.002,255.004,779,654
2024-08-202,260.002,300.002,250.002,280.002,280.004,574,367
2024-08-192,325.002,370.002,260.002,280.002,280.006,523,479
2024-08-162,505.002,520.002,370.002,375.002,375.0012,294,590
2024-08-142,620.002,675.002,570.002,575.002,575.0011,590,840
2024-08-132,740.002,790.002,665.002,720.002,720.0038,016,434
2024-08-122,630.002,695.002,580.002,675.002,675.0013,607,560
2024-08-092,580.002,740.002,550.002,685.002,685.0020,820,689
2024-08-082,740.002,810.002,590.002,665.002,665.0035,484,770
2024-08-073,070.003,075.002,710.002,790.002,790.0063,579,090
2024-08-062,555.002,965.002,530.002,965.002,965.0072,475,719
2024-08-052,950.002,995.002,430.002,695.002,695.0054,694,770
2024-08-022,860.002,980.002,685.002,800.002,800.0069,210,062
2024-08-012,635.002,715.002,510.002,650.002,650.0065,445,090
2024-07-312,165.002,515.002,130.002,415.002,415.0025,981,061
2024-07-302,210.002,275.002,160.002,165.002,165.001,799,421
2024-07-292,190.002,245.002,180.002,210.002,210.001,814,293
2024-07-262,085.002,200.002,085.002,180.002,180.001,974,921
← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.