Skip to main content
logo
Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,550.00
-40.00 (-1.54%)
At close: Oct 8, 2026

Heng Sheng Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,585.002,585.002,500.002,550.002,550.00-1.54%33,050
Oct 7, 20262,630.002,765.002,540.002,590.002,590.00-1.52%43,844
Oct 6, 20262,640.002,640.002,550.002,630.002,630.001.54%45,362
Oct 2, 20262,585.002,840.002,555.002,590.002,590.000.19%156,221
Oct 1, 20262,510.002,610.002,435.002,585.002,585.000.19%59,734
Sep 30, 20262,715.002,715.002,475.002,580.002,580.00-2.46%83,150
Sep 29, 20262,800.002,800.002,600.002,645.002,645.00-3.11%68,283
Sep 28, 20262,830.002,835.002,605.002,730.002,730.00-1.27%57,531
Sep 23, 20262,850.002,870.002,600.002,765.002,765.00-0.18%73,012
Sep 22, 20262,925.002,925.002,740.002,770.002,770.00-4.65%140,663
Sep 21, 20263,080.003,080.002,850.002,905.002,905.00-5.99%161,912
Sep 18, 20262,985.003,250.002,810.003,090.003,090.007.29%371,155
Sep 17, 20262,905.003,195.002,750.002,880.002,880.00-0.86%235,039
Sep 16, 20263,130.003,280.002,870.002,905.002,905.00-6.89%241,041
Sep 15, 20263,390.003,495.003,115.003,120.003,120.00-7.28%301,394
Sep 14, 20263,375.003,975.003,330.003,365.003,365.00-5.61%1,613,525
Sep 11, 20263,655.004,040.003,565.003,565.003,565.0014.63%3,786,170
Sep 10, 20262,895.003,570.002,895.003,110.003,110.007.43%2,027,645
Sep 9, 20262,940.003,065.002,815.002,895.002,895.00-2.20%127,329
Sep 8, 20263,195.003,270.002,960.002,960.002,960.00-7.36%209,346
Sep 7, 20263,280.003,595.003,125.003,195.003,195.00-5.05%444,881
Sep 4, 20263,600.003,600.003,240.003,365.003,365.00-4.67%482,110
Sep 3, 20264,040.004,040.003,450.003,530.003,530.00-6.12%485,387
Sep 2, 20263,420.004,060.003,365.003,760.003,760.007.43%1,675,254
Sep 1, 20263,400.004,140.003,195.003,500.003,500.005.26%3,081,155
Aug 31, 20263,620.003,790.003,310.003,325.003,325.00-11.80%751,033
Aug 28, 20263,645.004,580.003,625.003,770.003,770.006.35%3,489,532
Aug 27, 20264,290.004,605.003,545.003,545.003,545.00-2,717,264
Aug 26, 20263,485.003,545.003,150.003,545.003,545.0029.85%328,459
Aug 25, 20262,730.002,730.002,730.002,730.002,730.0030.00%77,562
Jul 21, 20262,220.002,745.002,100.002,100.002,100.00-4.76%103,459
Jul 20, 20262,605.002,620.002,200.002,205.002,205.00-15.36%62,726
Jul 16, 20262,615.002,615.002,580.002,605.002,605.00-0.38%19,594
Jul 15, 20262,590.002,670.002,575.002,615.002,615.000.97%17,508
Jul 14, 20262,665.002,725.002,560.002,590.002,590.00-4.60%18,659
Jul 13, 20262,855.002,895.002,710.002,715.002,715.00-4.90%26,122
Jul 10, 20262,915.002,915.002,820.002,855.002,855.000.71%19,899
Jul 9, 20262,790.002,960.002,660.002,835.002,835.001.61%28,434
Jul 8, 20263,000.003,080.002,755.002,790.002,790.00-6.84%56,120
Jul 7, 20263,215.003,215.002,975.002,995.002,995.00-6.84%49,610
Jul 6, 20263,010.003,400.002,965.003,215.003,215.007.17%219,820
Jul 3, 20262,985.003,715.002,910.003,000.003,000.00-581,337
Jul 2, 20263,045.003,120.002,960.003,000.003,000.00-1.48%40,052
Jul 1, 20263,020.003,155.002,960.003,045.003,045.000.50%40,395
Jun 30, 20263,135.003,135.002,960.003,030.003,030.00-3.50%62,714
Jun 29, 20263,345.003,380.003,015.003,140.003,140.00-7.92%249,737
Jun 26, 20263,630.004,220.003,380.003,410.003,410.00-2.71%1,047,654
Jun 25, 20263,670.004,525.003,375.003,505.003,505.00-6.53%1,777,540
Jun 24, 20264,705.004,705.003,295.003,750.003,750.003.59%3,041,333
Jun 23, 20262,760.003,620.002,760.003,620.003,620.0029.98%445,317