Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea flag South Korea · Delayed Price · Currency is KRW
177.00
-2.00 (-1.12%)
At close: Jan 27, 2026

Heng Sheng Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026180.00180.00175.00176.00176.00-2.22%2,400,600
Jan 29, 2026180.00184.00178.00180.00180.00-1,097,782
Jan 28, 2026177.00184.00176.00180.00180.001.69%2,333,599
Jan 27, 2026180.00180.00175.00177.00177.00-1.12%1,576,742
Jan 26, 2026177.00180.00175.00179.00179.001.13%2,161,543
Jan 23, 2026177.00178.00171.00177.00177.000.57%2,105,677
Jan 22, 2026178.00178.00171.00176.00176.00-3,311,080
Jan 21, 2026183.00184.00175.00176.00176.00-4.35%4,104,521
Jan 20, 2026183.00185.00181.00184.00184.000.55%1,049,686
Jan 19, 2026185.00186.00182.00183.00183.00-1.08%1,120,163
Jan 16, 2026185.00188.00184.00185.00185.00-1,584,595
Jan 15, 2026186.00190.00185.00185.00185.00-1.60%1,241,362
Jan 14, 2026188.00190.00186.00188.00188.001.08%916,085
Jan 13, 2026187.00190.00185.00186.00186.00-0.53%1,411,144
Jan 12, 2026189.00191.00186.00187.00187.00-1.06%1,968,725
Jan 9, 2026194.00194.00189.00189.00189.00-2.58%1,516,564
Jan 8, 2026197.00198.00190.00194.00194.00-2.02%2,970,557
Jan 7, 2026200.00200.00195.00198.00198.00-1.00%2,655,483
Jan 6, 2026206.00207.00198.00200.00200.00-2.91%4,347,359
Jan 5, 2026207.00209.00198.00206.00206.00-0.48%6,385,675
Jan 2, 2026208.00212.00203.00207.00207.004.55%4,038,667
Dec 30, 2025199.00199.00196.00198.00198.00-0.50%1,303,422
Dec 29, 2025199.00201.00196.00199.00199.00-1,053,974
Dec 26, 2025201.00205.00198.00199.00199.00-1.00%1,786,393
Dec 24, 2025192.00207.00189.00201.00201.004.69%8,240,514
Dec 23, 2025192.00194.00187.00192.00192.000.52%3,015,923
Dec 22, 2025190.00193.00187.00191.00191.000.53%1,844,747
Dec 19, 2025192.00192.00183.00190.00190.00-1.04%5,362,685
Dec 18, 2025201.00201.00192.00192.00192.00-4.00%5,333,064
Dec 17, 2025200.00218.00198.00200.00200.00-7,473,986
Dec 16, 2025203.00203.00199.00200.00200.00-0.99%1,920,730
Dec 15, 2025202.00204.00200.00202.00202.00-0.98%1,657,105
Dec 12, 2025205.00206.00203.00204.00204.000.49%1,680,203
Dec 11, 2025211.00212.00201.00203.00203.00-2.40%3,468,513
Dec 10, 2025205.00210.00204.00208.00208.001.46%2,467,335
Dec 9, 2025204.00205.00203.00205.00205.000.49%975,027
Dec 8, 2025205.00205.00202.00204.00204.000.49%1,138,284
Dec 5, 2025201.00204.00200.00203.00203.001.00%1,259,617
Dec 4, 2025203.00203.00201.00201.00201.00-0.99%950,664
Dec 3, 2025203.00204.00202.00203.00203.00-575,215
Dec 2, 2025202.00204.00201.00203.00203.000.50%978,724
Dec 1, 2025206.00206.00202.00202.00202.00-0.98%1,362,709
Nov 28, 2025202.00206.00202.00204.00204.000.99%595,179
Nov 27, 2025206.00206.00201.00202.00202.00-0.98%1,527,090
Nov 26, 2025203.00206.00201.00204.00204.000.49%1,047,534
Nov 25, 2025201.00203.00201.00203.00203.001.00%1,017,027
Nov 24, 2025206.00207.00199.00201.00201.00-2.43%2,627,260
Nov 21, 2025204.00210.00204.00206.00206.00-0.48%2,572,532
Nov 20, 2025202.00211.00201.00207.00207.002.99%5,141,191
Nov 19, 2025196.00214.00194.00201.00201.002.03%9,495,862