Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea flag South Korea · Delayed Price · Currency is KRW
230.00
-2.00 (-0.86%)
Last updated: Aug 29, 2025, 12:07 PM KST

Heng Sheng Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025230.00232.00229.00232.00-0.43%1,675,956
Aug 27, 2025235.00235.00228.00231.00--1.70%2,644,274
Aug 26, 2025237.00239.00232.00235.00--1.67%2,706,528
Aug 25, 2025237.00239.00236.00239.00-0.42%4,646,541
Aug 22, 2025237.00241.00236.00238.00-0.42%2,246,803
Aug 21, 2025237.00238.00234.00237.00--1,116,351
Aug 20, 2025237.00238.00233.00237.00-0.42%2,075,719
Aug 19, 2025230.00239.00227.00236.00-3.51%5,833,642
Aug 18, 2025230.00231.00227.00228.00--0.87%1,475,433
Aug 14, 2025229.00231.00228.00230.00--1,088,618
Aug 13, 2025232.00234.00229.00230.00--0.86%1,852,651
Aug 12, 2025231.00235.00231.00232.00--1,961,922
Aug 11, 2025233.00235.00230.00232.00--0.43%1,120,019
Aug 8, 2025234.00237.00231.00233.00--0.43%1,873,728
Aug 7, 2025236.00239.00232.00234.00--0.43%2,610,100
Aug 6, 2025228.00242.00226.00235.00-2.62%7,928,692
Aug 5, 2025233.00236.00227.00229.00--0.87%2,626,180
Aug 4, 2025231.00235.00228.00231.00--2,282,494
Aug 1, 2025234.00237.00230.00231.00--2.12%2,079,875
Jul 31, 2025232.00236.00230.00236.00-2.61%2,936,106
Jul 30, 2025234.00234.00229.00230.00--1.29%1,970,293
Jul 29, 2025233.00233.00229.00233.00-0.43%2,104,275
Jul 28, 2025237.00239.00231.00232.00--2.93%3,871,895
Jul 25, 2025242.00242.00238.00239.00--0.83%5,597,605
Jul 24, 2025244.00246.00241.00241.00--1.63%2,699,888
Jul 23, 2025246.00247.00244.00245.00-0.41%2,819,793
Jul 22, 2025247.00250.00242.00244.00--0.81%4,678,018
Jul 21, 2025242.00249.00241.00246.00-1.23%2,934,625
Jul 18, 2025247.00247.00241.00243.00--2.02%4,239,846
Jul 17, 2025252.00252.00244.00248.00--0.40%5,602,877
Jul 16, 2025241.00256.00238.00249.00-4.18%15,869,810
Jul 15, 2025246.00248.00238.00239.00--0.83%6,930,602
Jul 14, 2025240.00252.00238.00241.00-2.12%12,229,810
Jul 11, 2025234.00239.00234.00236.00--3,820,907
Jul 10, 2025238.00239.00235.00236.00--0.84%3,513,883
Jul 9, 2025238.00244.00236.00238.00--7,929,748
Jul 8, 2025239.00252.00235.00238.00-0.42%20,973,180
Jul 7, 2025257.00265.00234.00237.00--10.57%28,660,130
Jul 4, 2025233.00299.00232.00265.00-14.22%181,375,300
Jul 3, 2025235.00239.00229.00232.00--1.28%7,866,636
Jul 2, 2025230.00240.00227.00235.00-4.44%10,409,590
Jul 1, 2025226.00231.00225.00225.00--0.44%2,182,124
Jun 30, 2025227.00228.00223.00226.00--0.44%1,318,851
Jun 27, 2025229.00229.00226.00227.00--0.44%1,292,097
Jun 26, 2025232.00232.00226.00228.00--2.15%2,684,991
Jun 25, 2025237.00237.00230.00233.00--1.27%2,646,400
Jun 24, 2025232.00238.00231.00236.00-2.16%2,968,733
Jun 23, 2025234.00235.00228.00231.00--4.15%4,657,420
Jun 20, 2025230.00251.00228.00241.00-4.78%10,025,730
Jun 19, 2025234.00235.00230.00230.00--2.13%2,133,591