Heung-A Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,831.00 | 1,850.00 | 1,805.00 | 1,807.00 | 1,807.00 | 2,619,422 |
| 2026-10-16 | 1,810.00 | 1,869.00 | 1,810.00 | 1,857.00 | 1,857.00 | 3,627,666 |
| 2026-10-15 | 1,784.00 | 1,962.00 | 1,777.00 | 1,823.00 | 1,823.00 | 7,686,029 |
| 2026-10-14 | 1,778.00 | 1,854.00 | 1,777.00 | 1,838.00 | 1,838.00 | 6,070,729 |
| 2026-10-13 | 1,892.00 | 1,920.00 | 1,771.00 | 1,790.00 | 1,790.00 | 6,687,815 |
| 2026-10-12 | 1,827.00 | 1,907.00 | 1,827.00 | 1,874.00 | 1,874.00 | 14,726,373 |
| 2026-10-08 | 1,834.00 | 1,850.00 | 1,815.00 | 1,818.00 | 1,818.00 | 2,368,983 |
| 2026-10-07 | 1,816.00 | 1,861.00 | 1,812.00 | 1,841.00 | 1,841.00 | 3,369,612 |
| 2026-10-06 | 1,855.00 | 1,858.00 | 1,809.00 | 1,810.00 | 1,810.00 | 2,267,952 |
| 2026-10-02 | 1,834.00 | 1,865.00 | 1,832.00 | 1,855.00 | 1,855.00 | 2,876,162 |
| 2026-10-01 | 1,801.00 | 1,835.00 | 1,801.00 | 1,830.00 | 1,830.00 | 2,076,051 |
| 2026-09-30 | 1,785.00 | 1,826.00 | 1,785.00 | 1,810.00 | 1,810.00 | 1,554,493 |
| 2026-09-29 | 1,836.00 | 1,850.00 | 1,794.00 | 1,796.00 | 1,796.00 | 2,424,507 |
| 2026-09-28 | 1,788.00 | 1,835.00 | 1,787.00 | 1,830.00 | 1,830.00 | 3,749,904 |
| 2026-09-23 | 1,801.00 | 1,813.00 | 1,774.00 | 1,777.00 | 1,777.00 | 1,897,236 |
| 2026-09-22 | 1,791.00 | 1,805.00 | 1,767.00 | 1,801.00 | 1,801.00 | 2,467,030 |
| 2026-09-21 | 1,807.00 | 1,812.00 | 1,767.00 | 1,790.00 | 1,790.00 | 2,696,824 |
| 2026-09-18 | 1,817.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | 3,045,447 |
| 2026-09-17 | 1,798.00 | 1,825.00 | 1,785.00 | 1,818.00 | 1,818.00 | 2,284,179 |
| 2026-09-16 | 1,810.00 | 1,852.00 | 1,800.00 | 1,816.00 | 1,816.00 | 4,333,685 |
| 2026-09-15 | 1,824.00 | 1,839.00 | 1,786.00 | 1,802.00 | 1,802.00 | 5,131,997 |
| 2026-09-14 | 1,909.00 | 1,961.00 | 1,831.00 | 1,836.00 | 1,836.00 | 10,602,673 |
| 2026-09-11 | 2,050.00 | 2,080.00 | 1,877.00 | 1,878.00 | 1,878.00 | 24,202,258 |
| 2026-09-10 | 1,782.00 | 2,200.00 | 1,772.00 | 1,901.00 | 1,901.00 | 99,746,740 |
| 2026-09-09 | 1,772.00 | 1,782.00 | 1,745.00 | 1,760.00 | 1,760.00 | 4,310,460 |
| 2026-09-08 | 1,748.00 | 1,767.00 | 1,724.00 | 1,760.00 | 1,760.00 | 3,971,005 |
| 2026-09-07 | 1,744.00 | 1,779.00 | 1,721.00 | 1,739.00 | 1,739.00 | 3,486,187 |
| 2026-09-04 | 1,702.00 | 1,745.00 | 1,699.00 | 1,724.00 | 1,724.00 | 3,034,583 |
| 2026-09-03 | 1,701.00 | 1,789.00 | 1,691.00 | 1,699.00 | 1,699.00 | 14,089,899 |
| 2026-09-02 | 1,740.00 | 1,845.00 | 1,689.00 | 1,712.00 | 1,712.00 | 24,279,536 |
| 2026-09-01 | 1,700.00 | 1,725.00 | 1,681.00 | 1,689.00 | 1,689.00 | 2,932,549 |
| 2026-08-31 | 1,750.00 | 1,770.00 | 1,689.00 | 1,700.00 | 1,700.00 | 4,262,510 |
| 2026-08-28 | 1,706.00 | 1,731.00 | 1,685.00 | 1,720.00 | 1,720.00 | 2,214,032 |
| 2026-08-27 | 1,712.00 | 1,727.00 | 1,690.00 | 1,699.00 | 1,699.00 | 2,039,357 |
| 2026-08-26 | 1,771.00 | 1,775.00 | 1,696.00 | 1,711.00 | 1,711.00 | 3,573,762 |
| 2026-08-25 | 1,762.00 | 1,812.00 | 1,736.00 | 1,799.00 | 1,799.00 | 2,949,767 |
| 2026-08-24 | 1,750.00 | 1,810.00 | 1,730.00 | 1,788.00 | 1,788.00 | 3,565,799 |
| 2026-08-21 | 1,806.00 | 1,807.00 | 1,748.00 | 1,770.00 | 1,770.00 | 4,747,107 |
| 2026-08-20 | 1,770.00 | 1,802.00 | 1,736.00 | 1,786.00 | 1,786.00 | 6,023,978 |
| 2026-08-19 | 1,890.00 | 1,957.00 | 1,771.00 | 1,791.00 | 1,791.00 | 17,278,017 |
| 2026-08-18 | 1,720.00 | 1,985.00 | 1,719.00 | 1,934.00 | 1,934.00 | 47,189,758 |
| 2026-08-14 | 1,700.00 | 1,713.00 | 1,677.00 | 1,713.00 | 1,713.00 | 2,976,494 |
| 2026-08-13 | 1,715.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,695.00 | 3,100,215 |
| 2026-08-12 | 1,728.00 | 1,743.00 | 1,704.00 | 1,712.00 | 1,712.00 | 4,324,704 |
| 2026-08-11 | 1,720.00 | 1,765.00 | 1,694.00 | 1,725.00 | 1,725.00 | 7,347,058 |
| 2026-08-10 | 1,687.00 | 1,720.00 | 1,666.00 | 1,691.00 | 1,691.00 | 3,166,169 |
| 2026-08-07 | 1,677.00 | 1,714.00 | 1,647.00 | 1,685.00 | 1,685.00 | 4,019,802 |
| 2026-08-06 | 1,664.00 | 1,727.00 | 1,631.00 | 1,668.00 | 1,668.00 | 7,274,144 |
| 2026-08-05 | 1,655.00 | 1,705.00 | 1,641.00 | 1,684.00 | 1,684.00 | 4,165,020 |
| 2026-08-04 | 1,567.00 | 1,654.00 | 1,567.00 | 1,653.00 | 1,653.00 | 3,873,805 |
| 2026-08-03 | 1,613.00 | 1,617.00 | 1,542.00 | 1,564.00 | 1,564.00 | 4,520,917 |
| 2026-07-31 | 1,569.00 | 1,671.00 | 1,557.00 | 1,662.00 | 1,662.00 | 6,362,530 |
| 2026-07-30 | 1,532.00 | 1,641.00 | 1,532.00 | 1,569.00 | 1,569.00 | 7,588,744 |
| 2026-07-29 | 1,580.00 | 1,737.00 | 1,524.00 | 1,529.00 | 1,529.00 | 14,017,726 |
| 2026-07-28 | 1,631.00 | 1,677.00 | 1,580.00 | 1,584.00 | 1,584.00 | 5,973,148 |
| 2026-07-27 | 1,780.00 | 1,839.00 | 1,700.00 | 1,700.00 | 1,700.00 | 9,782,613 |
| 2026-07-24 | 2,120.00 | 2,130.00 | 1,900.00 | 1,900.00 | 1,900.00 | 20,734,948 |
| 2026-07-23 | 1,962.00 | 2,125.00 | 1,945.00 | 2,035.00 | 2,035.00 | 28,755,437 |
| 2026-07-22 | 1,884.00 | 2,020.00 | 1,832.00 | 1,967.00 | 1,967.00 | 30,424,173 |
| 2026-07-21 | 1,806.00 | 2,130.00 | 1,790.00 | 1,870.00 | 1,870.00 | 58,643,802 |
Page 1 of 21 · 1,226 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.