Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea · Delayed Price · Currency is KRW 234.00
-1.00 (-0.43%)
At close: Aug 7, 2025, 3:30 PM KST
Heng Sheng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 236.00 | 239.00 | 232.00 | 234.00 | - | -0.43% | 2,610,100 |
| Aug 6, 2025 | 228.00 | 242.00 | 226.00 | 235.00 | - | 2.62% | 7,928,692 |
| Aug 5, 2025 | 233.00 | 236.00 | 227.00 | 229.00 | - | -0.87% | 2,626,180 |
| Aug 4, 2025 | 231.00 | 235.00 | 228.00 | 231.00 | - | - | 2,282,494 |
| Aug 1, 2025 | 234.00 | 237.00 | 230.00 | 231.00 | - | -2.12% | 2,079,875 |
| Jul 31, 2025 | 232.00 | 236.00 | 230.00 | 236.00 | - | 2.61% | 2,936,106 |
| Jul 30, 2025 | 234.00 | 234.00 | 229.00 | 230.00 | - | -1.29% | 1,970,293 |
| Jul 29, 2025 | 233.00 | 233.00 | 229.00 | 233.00 | - | 0.43% | 2,104,275 |
| Jul 28, 2025 | 237.00 | 239.00 | 231.00 | 232.00 | - | -2.93% | 3,871,895 |
| Jul 25, 2025 | 242.00 | 242.00 | 238.00 | 239.00 | - | -0.83% | 5,597,605 |
| Jul 24, 2025 | 244.00 | 246.00 | 241.00 | 241.00 | - | -1.63% | 2,699,888 |
| Jul 23, 2025 | 246.00 | 247.00 | 244.00 | 245.00 | - | 0.41% | 2,819,793 |
| Jul 22, 2025 | 247.00 | 250.00 | 242.00 | 244.00 | - | -0.81% | 4,678,018 |
| Jul 21, 2025 | 242.00 | 249.00 | 241.00 | 246.00 | - | 1.23% | 2,934,625 |
| Jul 18, 2025 | 247.00 | 247.00 | 241.00 | 243.00 | - | -2.02% | 4,239,846 |
| Jul 17, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | - | -0.40% | 5,602,877 |
| Jul 16, 2025 | 241.00 | 256.00 | 238.00 | 249.00 | - | 4.18% | 15,869,810 |
| Jul 15, 2025 | 246.00 | 248.00 | 238.00 | 239.00 | - | -0.83% | 6,930,602 |
| Jul 14, 2025 | 240.00 | 252.00 | 238.00 | 241.00 | - | 2.12% | 12,229,810 |
| Jul 11, 2025 | 234.00 | 239.00 | 234.00 | 236.00 | - | - | 3,820,907 |
| Jul 10, 2025 | 238.00 | 239.00 | 235.00 | 236.00 | - | -0.84% | 3,513,883 |
| Jul 9, 2025 | 238.00 | 244.00 | 236.00 | 238.00 | - | - | 7,929,748 |
| Jul 8, 2025 | 239.00 | 252.00 | 235.00 | 238.00 | - | 0.42% | 20,973,180 |
| Jul 7, 2025 | 257.00 | 265.00 | 234.00 | 237.00 | - | -10.57% | 28,660,130 |
| Jul 4, 2025 | 233.00 | 299.00 | 232.00 | 265.00 | - | 14.22% | 181,375,300 |
| Jul 3, 2025 | 235.00 | 239.00 | 229.00 | 232.00 | - | -1.28% | 7,866,636 |
| Jul 2, 2025 | 230.00 | 240.00 | 227.00 | 235.00 | - | 4.44% | 10,409,590 |
| Jul 1, 2025 | 226.00 | 231.00 | 225.00 | 225.00 | - | -0.44% | 2,182,124 |
| Jun 30, 2025 | 227.00 | 228.00 | 223.00 | 226.00 | - | -0.44% | 1,318,851 |
| Jun 27, 2025 | 229.00 | 229.00 | 226.00 | 227.00 | - | -0.44% | 1,292,097 |
| Jun 26, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | - | -2.15% | 2,684,991 |
| Jun 25, 2025 | 237.00 | 237.00 | 230.00 | 233.00 | - | -1.27% | 2,646,400 |
| Jun 24, 2025 | 232.00 | 238.00 | 231.00 | 236.00 | - | 2.16% | 2,968,733 |
| Jun 23, 2025 | 234.00 | 235.00 | 228.00 | 231.00 | - | -4.15% | 4,657,420 |
| Jun 20, 2025 | 230.00 | 251.00 | 228.00 | 241.00 | - | 4.78% | 10,025,730 |
| Jun 19, 2025 | 234.00 | 235.00 | 230.00 | 230.00 | - | -2.13% | 2,133,591 |
| Jun 18, 2025 | 237.00 | 237.00 | 233.00 | 235.00 | - | -0.84% | 2,050,971 |
| Jun 17, 2025 | 237.00 | 240.00 | 233.00 | 237.00 | - | - | 2,703,817 |
| Jun 16, 2025 | 239.00 | 239.00 | 227.00 | 237.00 | - | -0.84% | 2,781,865 |
| Jun 13, 2025 | 241.00 | 244.00 | 234.00 | 239.00 | - | - | 4,417,532 |
| Jun 12, 2025 | 248.00 | 248.00 | 238.00 | 239.00 | - | -3.63% | 6,776,841 |
| Jun 11, 2025 | 240.00 | 265.00 | 237.00 | 248.00 | - | 4.64% | 23,045,340 |
| Jun 10, 2025 | 230.00 | 254.00 | 229.00 | 237.00 | - | 3.04% | 27,517,740 |
| Jun 9, 2025 | 232.00 | 233.00 | 229.00 | 230.00 | - | -0.86% | 1,787,337 |
| Jun 5, 2025 | 234.00 | 238.00 | 230.00 | 232.00 | - | -2.52% | 2,897,050 |
| Jun 4, 2025 | 233.00 | 240.00 | 227.00 | 238.00 | - | 3.03% | 5,917,604 |
| Jun 2, 2025 | 225.00 | 233.00 | 223.00 | 231.00 | - | 2.21% | 1,533,008 |
| May 30, 2025 | 223.00 | 226.00 | 222.00 | 226.00 | - | 0.89% | 625,439 |
| May 29, 2025 | 221.00 | 225.00 | 220.00 | 224.00 | - | 1.36% | 718,650 |
| May 28, 2025 | 222.00 | 223.00 | 220.00 | 221.00 | - | 0.45% | 867,353 |