Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea · Delayed Price · Currency is KRW 1,380.00
+10.00 (0.73%)
At close: Feb 20, 2026
Heng Sheng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,380.00 | 1,410.00 | 1,320.00 | 1,380.00 | 1,380.00 | 0.73% | 1,077,917 |
| Feb 19, 2026 | 1,440.00 | 1,440.00 | 1,270.00 | 1,370.00 | 1,370.00 | -5.52% | 1,317,364 |
| Feb 13, 2026 | 1,690.00 | 1,720.00 | 1,440.00 | 1,450.00 | 1,450.00 | -14.20% | 1,178,309 |
| Feb 12, 2026 | 1,680.00 | 1,750.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.60% | 273,210 |
| Feb 11, 2026 | 1,730.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.89% | 346,776 |
| Feb 10, 2026 | 1,770.00 | 1,780.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.81% | 213,439 |
| Feb 9, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,780.00 | 1,780.00 | 2.89% | 552,896 |
| Feb 6, 2026 | 1,740.00 | 1,750.00 | 1,680.00 | 1,730.00 | 1,730.00 | -1.14% | 138,780 |
| Feb 5, 2026 | 1,750.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,750.00 | - | 117,939 |
| Feb 4, 2026 | 1,720.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.16% | 195,908 |
| Feb 3, 2026 | 1,740.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,730.00 | 0.58% | 145,805 |
| Feb 2, 2026 | 1,750.00 | 1,770.00 | 1,690.00 | 1,720.00 | 1,720.00 | -2.27% | 249,631 |
| Jan 30, 2026 | 1,800.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,760.00 | -2.22% | 240,559 |
| Jan 29, 2026 | 1,800.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 110,403 |
| Jan 28, 2026 | 1,770.00 | 1,840.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.69% | 233,696 |
| Jan 27, 2026 | 1,800.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,770.00 | -1.12% | 157,815 |
| Jan 26, 2026 | 1,770.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1.13% | 218,915 |
| Jan 23, 2026 | 1,770.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,770.00 | 0.57% | 210,786 |
| Jan 22, 2026 | 1,780.00 | 1,780.00 | 1,710.00 | 1,760.00 | 1,760.00 | - | 331,745 |
| Jan 21, 2026 | 1,830.00 | 1,840.00 | 1,750.00 | 1,760.00 | 1,760.00 | -4.35% | 410,452 |
| Jan 20, 2026 | 1,830.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,840.00 | 0.55% | 105,521 |
| Jan 19, 2026 | 1,850.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,830.00 | -1.08% | 112,127 |
| Jan 16, 2026 | 1,850.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,850.00 | - | 158,460 |
| Jan 15, 2026 | 1,860.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.60% | 124,559 |
| Jan 14, 2026 | 1,880.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1.08% | 92,187 |
| Jan 13, 2026 | 1,870.00 | 1,900.00 | 1,850.00 | 1,860.00 | 1,860.00 | -0.53% | 141,209 |
| Jan 12, 2026 | 1,890.00 | 1,910.00 | 1,860.00 | 1,870.00 | 1,870.00 | -1.06% | 197,597 |
| Jan 9, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.58% | 153,126 |
| Jan 8, 2026 | 1,970.00 | 1,980.00 | 1,900.00 | 1,940.00 | 1,940.00 | -2.02% | 297,676 |
| Jan 7, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,980.00 | -1.00% | 266,139 |
| Jan 6, 2026 | 2,060.00 | 2,070.00 | 1,980.00 | 2,000.00 | 2,000.00 | -2.91% | 437,275 |
| Jan 5, 2026 | 2,070.00 | 2,090.00 | 1,980.00 | 2,060.00 | 2,060.00 | -0.48% | 647,873 |
| Jan 2, 2026 | 2,080.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,070.00 | 4.55% | 414,099 |
| Dec 30, 2025 | 1,990.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.50% | 130,342 |
| Dec 29, 2025 | 1,990.00 | 2,010.00 | 1,960.00 | 1,990.00 | 1,990.00 | - | 105,397 |
| Dec 26, 2025 | 2,010.00 | 2,050.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.00% | 178,639 |
| Dec 24, 2025 | 1,920.00 | 2,070.00 | 1,890.00 | 2,010.00 | 2,010.00 | 4.69% | 826,652 |
| Dec 23, 2025 | 1,920.00 | 1,940.00 | 1,870.00 | 1,920.00 | 1,920.00 | 0.52% | 301,610 |
| Dec 22, 2025 | 1,900.00 | 1,930.00 | 1,870.00 | 1,910.00 | 1,910.00 | 0.53% | 184,529 |
| Dec 19, 2025 | 1,920.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | -1.04% | 536,268 |
| Dec 18, 2025 | 2,010.00 | 2,010.00 | 1,920.00 | 1,920.00 | 1,920.00 | -4.00% | 546,079 |
| Dec 17, 2025 | 2,000.00 | 2,180.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 754,918 |
| Dec 16, 2025 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.99% | 195,224 |
| Dec 15, 2025 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 165,710 |
| Dec 12, 2025 | 2,050.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 171,637 |
| Dec 11, 2025 | 2,110.00 | 2,120.00 | 2,010.00 | 2,030.00 | 2,030.00 | -2.40% | 356,969 |
| Dec 10, 2025 | 2,050.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1.46% | 246,733 |
| Dec 9, 2025 | 2,040.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.49% | 97,502 |
| Dec 8, 2025 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.49% | 113,828 |
| Dec 5, 2025 | 2,010.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.00% | 126,508 |