Heng Sheng Holding Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 647.00 | 653.00 | 628.00 | 631.00 | 3,155.00 | 17,152 |
| 2026-06-17 | 655.00 | 658.00 | 640.00 | 647.00 | 3,235.00 | 11,439 |
| 2026-06-16 | 660.00 | 661.00 | 639.00 | 655.00 | 3,275.00 | 17,702 |
| 2026-06-15 | 665.00 | 680.00 | 648.00 | 653.00 | 3,265.00 | 32,026 |
| 2026-06-12 | 642.00 | 705.00 | 641.00 | 662.00 | 3,310.00 | 56,811 |
| 2026-06-11 | 637.00 | 674.00 | 636.00 | 642.00 | 3,210.00 | 52,902 |
| 2026-06-10 | 630.00 | 795.00 | 628.00 | 649.00 | 3,245.00 | 243,898 |
| 2026-06-09 | 656.00 | 656.00 | 630.00 | 641.00 | 3,205.00 | 38,508 |
| 2026-06-08 | 681.00 | 681.00 | 628.00 | 640.00 | 3,200.00 | 58,294 |
| 2026-06-05 | 780.00 | 780.00 | 665.00 | 682.00 | 3,410.00 | 212,327 |
| 2026-06-04 | 820.00 | 1,030.00 | 797.00 | 797.00 | 3,985.00 | 2,010,900 |
| 2026-06-02 | 626.00 | 793.00 | 626.00 | 793.00 | 3,965.00 | 212,821 |
| 2026-06-01 | 799.00 | 803.00 | 610.00 | 610.00 | 3,050.00 | 79,278 |
| 2026-05-29 | 900.00 | 900.00 | 814.00 | 820.00 | 4,100.00 | 32,019 |
| 2026-05-28 | 930.00 | 930.00 | 855.00 | 890.00 | 4,450.00 | 42,328 |
| 2026-05-27 | 940.00 | 949.00 | 919.00 | 925.00 | 4,625.00 | 58,821 |
| 2026-05-26 | 945.00 | 949.00 | 932.00 | 940.00 | 4,700.00 | 15,488 |
| 2026-05-22 | 931.00 | 979.00 | 931.00 | 945.00 | 4,725.00 | 6,684 |
| 2026-05-21 | 935.00 | 957.00 | 927.00 | 944.00 | 4,720.00 | 13,688 |
| 2026-05-20 | 971.00 | 971.00 | 930.00 | 932.00 | 4,660.00 | 43,310 |
| 2026-05-19 | 978.00 | 999.00 | 971.00 | 971.00 | 4,855.00 | 6,275 |
| 2026-05-18 | 984.00 | 999.00 | 962.00 | 978.00 | 4,890.00 | 13,738 |
| 2026-05-15 | 1,009.00 | 1,011.00 | 980.00 | 984.00 | 4,920.00 | 28,911 |
| 2026-05-14 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 5,050.00 | 25,737 |
| 2026-05-13 | 982.00 | 1,028.00 | 970.00 | 1,015.00 | 5,075.00 | 28,380 |
| 2026-05-12 | 1,025.00 | 1,030.00 | 973.00 | 982.00 | 4,910.00 | 44,173 |
| 2026-05-11 | 1,035.00 | 1,040.00 | 998.00 | 1,020.00 | 5,100.00 | 16,755 |
| 2026-05-08 | 1,035.00 | 1,035.00 | 1,000.00 | 1,029.00 | 5,145.00 | 13,561 |
| 2026-05-07 | 1,065.00 | 1,070.00 | 1,000.00 | 1,023.00 | 5,115.00 | 15,443 |
| 2026-05-06 | 1,081.00 | 1,092.00 | 1,040.00 | 1,050.00 | 5,250.00 | 16,784 |
| 2026-05-04 | 1,108.00 | 1,108.00 | 1,075.00 | 1,081.00 | 5,405.00 | 27,397 |
| 2026-04-30 | 1,116.00 | 1,118.00 | 1,079.00 | 1,092.00 | 5,460.00 | 30,016 |
| 2026-04-29 | 1,104.00 | 1,118.00 | 1,092.00 | 1,118.00 | 5,590.00 | 15,587 |
| 2026-04-28 | 1,108.00 | 1,138.00 | 1,091.00 | 1,104.00 | 5,520.00 | 17,434 |
| 2026-04-27 | 1,105.00 | 1,127.00 | 1,096.00 | 1,100.00 | 5,500.00 | 34,928 |
| 2026-04-24 | 1,087.00 | 1,190.00 | 1,060.00 | 1,104.00 | 5,520.00 | 213,489 |
| 2026-04-23 | 1,125.00 | 1,148.00 | 1,070.00 | 1,088.00 | 5,440.00 | 55,968 |
| 2026-04-22 | 1,104.00 | 1,119.00 | 1,089.00 | 1,104.00 | 5,520.00 | 21,413 |
| 2026-04-21 | 1,137.00 | 1,142.00 | 1,095.00 | 1,104.00 | 5,520.00 | 33,633 |
| 2026-04-20 | 1,125.00 | 1,134.00 | 1,112.00 | 1,132.00 | 5,660.00 | 28,133 |
| 2026-04-17 | 1,101.00 | 1,135.00 | 1,101.00 | 1,125.00 | 5,625.00 | 22,006 |
| 2026-04-16 | 1,050.00 | 1,149.00 | 1,031.00 | 1,125.00 | 5,625.00 | 52,497 |
| 2026-04-15 | 1,050.00 | 1,053.00 | 1,030.00 | 1,050.00 | 5,250.00 | 19,860 |
| 2026-04-14 | 1,042.00 | 1,055.00 | 1,031.00 | 1,046.00 | 5,230.00 | 19,650 |
| 2026-04-13 | 1,039.00 | 1,044.00 | 1,025.00 | 1,040.00 | 5,200.00 | 26,034 |
| 2026-04-10 | 1,044.00 | 1,044.00 | 1,011.00 | 1,040.00 | 5,200.00 | 22,304 |
| 2026-04-09 | 1,016.00 | 1,055.00 | 1,007.00 | 1,022.00 | 5,110.00 | 54,590 |
| 2026-04-08 | 980.00 | 1,014.00 | 960.00 | 1,013.00 | 5,065.00 | 66,701 |
| 2026-04-07 | 972.00 | 992.00 | 945.00 | 975.00 | 4,875.00 | 39,195 |
| 2026-04-06 | 1,037.00 | 1,043.00 | 950.00 | 983.00 | 4,915.00 | 66,569 |
| 2026-04-03 | 1,027.00 | 1,038.00 | 1,018.00 | 1,033.00 | 5,165.00 | 28,238 |
| 2026-04-02 | 1,098.00 | 1,098.00 | 1,007.00 | 1,026.00 | 5,130.00 | 34,293 |
| 2026-04-01 | 1,055.00 | 1,118.00 | 1,054.00 | 1,086.00 | 5,430.00 | 19,207 |
| 2026-03-31 | 1,074.00 | 1,074.00 | 1,022.00 | 1,045.00 | 5,225.00 | 49,307 |
| 2026-03-30 | 1,112.00 | 1,118.00 | 1,074.00 | 1,076.00 | 5,380.00 | 26,501 |
| 2026-03-27 | 1,127.00 | 1,147.00 | 1,050.00 | 1,120.00 | 5,600.00 | 53,812 |
| 2026-03-26 | 1,180.00 | 1,199.00 | 1,098.00 | 1,127.00 | 5,635.00 | 49,947 |
| 2026-03-25 | 1,170.00 | 1,183.00 | 1,141.00 | 1,180.00 | 5,900.00 | 49,314 |
| 2026-03-24 | 1,263.00 | 1,263.00 | 1,150.00 | 1,170.00 | 5,850.00 | 67,175 |
| 2026-03-23 | 1,266.00 | 1,305.00 | 1,213.00 | 1,213.00 | 6,065.00 | 124,553 |
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.