Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea · Delayed Price · Currency is KRW 420.00
-21.00 (-4.76%)
At close: Jul 21, 2026
Heng Sheng Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 444.00 | 549.00 | 420.00 | 420.00 | 420.00 | -4.76% | 517,296 |
| Jul 20, 2026 | 521.00 | 524.00 | 440.00 | 441.00 | 441.00 | -15.36% | 313,632 |
| Jul 16, 2026 | 523.00 | 523.00 | 516.00 | 521.00 | 521.00 | -0.38% | 97,972 |
| Jul 15, 2026 | 518.00 | 534.00 | 515.00 | 523.00 | 523.00 | 0.97% | 81,160 |
| Jul 14, 2026 | 533.00 | 545.00 | 512.00 | 518.00 | 518.00 | -4.60% | 93,290 |
| Jul 13, 2026 | 571.00 | 579.00 | 542.00 | 543.00 | 543.00 | -4.90% | 130,613 |
| Jul 10, 2026 | 583.00 | 583.00 | 564.00 | 571.00 | 571.00 | 0.71% | 99,316 |
| Jul 9, 2026 | 558.00 | 592.00 | 532.00 | 567.00 | 567.00 | 1.61% | 141,979 |
| Jul 8, 2026 | 600.00 | 616.00 | 551.00 | 558.00 | 558.00 | -6.84% | 280,600 |
| Jul 7, 2026 | 643.00 | 643.00 | 595.00 | 599.00 | 599.00 | -6.84% | 246,509 |
| Jul 6, 2026 | 602.00 | 680.00 | 593.00 | 643.00 | 643.00 | 7.17% | 1,099,100 |
| Jul 3, 2026 | 597.00 | 743.00 | 582.00 | 600.00 | 600.00 | - | 2,906,686 |
| Jul 2, 2026 | 609.00 | 624.00 | 592.00 | 600.00 | 600.00 | -1.48% | 199,243 |
| Jul 1, 2026 | 604.00 | 631.00 | 592.00 | 609.00 | 609.00 | 0.50% | 201,893 |
| Jun 30, 2026 | 627.00 | 627.00 | 592.00 | 606.00 | 606.00 | -3.50% | 312,312 |
| Jun 29, 2026 | 669.00 | 676.00 | 603.00 | 628.00 | 628.00 | -7.92% | 1,248,687 |
| Jun 26, 2026 | 726.00 | 844.00 | 676.00 | 682.00 | 682.00 | -2.71% | 5,226,361 |
| Jun 25, 2026 | 734.00 | 905.00 | 675.00 | 701.00 | 701.00 | -6.53% | 8,841,895 |
| Jun 24, 2026 | 941.00 | 941.00 | 659.00 | 750.00 | 750.00 | 3.59% | 15,206,665 |
| Jun 23, 2026 | 552.00 | 724.00 | 552.00 | 724.00 | 724.00 | 29.98% | 2,222,312 |
| Jun 22, 2026 | 600.00 | 600.00 | 548.00 | 557.00 | 557.00 | -5.75% | 168,012 |
| Jun 19, 2026 | 635.00 | 644.00 | 588.00 | 591.00 | 591.00 | -6.34% | 178,219 |
| Jun 18, 2026 | 647.00 | 653.00 | 628.00 | 631.00 | 631.00 | -2.47% | 84,754 |
| Jun 17, 2026 | 655.00 | 658.00 | 640.00 | 647.00 | 647.00 | -1.22% | 57,169 |
| Jun 16, 2026 | 660.00 | 661.00 | 639.00 | 655.00 | 655.00 | 0.31% | 88,509 |
| Jun 15, 2026 | 665.00 | 680.00 | 648.00 | 653.00 | 653.00 | -1.36% | 155,384 |
| Jun 12, 2026 | 642.00 | 705.00 | 641.00 | 662.00 | 662.00 | 3.12% | 284,056 |
| Jun 11, 2026 | 637.00 | 674.00 | 636.00 | 642.00 | 642.00 | -1.08% | 262,093 |
| Jun 10, 2026 | 630.00 | 795.00 | 628.00 | 649.00 | 649.00 | 1.25% | 1,219,492 |
| Jun 9, 2026 | 656.00 | 656.00 | 630.00 | 641.00 | 641.00 | 0.16% | 191,685 |
| Jun 8, 2026 | 681.00 | 681.00 | 628.00 | 640.00 | 640.00 | -6.16% | 291,376 |
| Jun 5, 2026 | 780.00 | 780.00 | 665.00 | 682.00 | 682.00 | -14.43% | 1,052,187 |
| Jun 4, 2026 | 820.00 | 1,030.00 | 797.00 | 797.00 | 797.00 | 0.50% | 10,041,357 |
| Jun 2, 2026 | 626.00 | 793.00 | 626.00 | 793.00 | 793.00 | 30.00% | 1,064,106 |
| Jun 1, 2026 | 799.00 | 803.00 | 610.00 | 610.00 | 610.00 | -25.61% | 388,792 |
| May 29, 2026 | 900.00 | 900.00 | 814.00 | 820.00 | 820.00 | -7.87% | 160,075 |
| May 28, 2026 | 930.00 | 930.00 | 855.00 | 890.00 | 890.00 | -3.78% | 211,330 |
| May 27, 2026 | 940.00 | 949.00 | 919.00 | 925.00 | 925.00 | -1.60% | 290,954 |
| May 26, 2026 | 945.00 | 949.00 | 932.00 | 940.00 | 940.00 | -0.53% | 76,340 |
| May 22, 2026 | 931.00 | 979.00 | 931.00 | 945.00 | 945.00 | 0.11% | 33,406 |
| May 21, 2026 | 935.00 | 957.00 | 927.00 | 944.00 | 944.00 | 1.29% | 68,422 |
| May 20, 2026 | 971.00 | 971.00 | 930.00 | 932.00 | 932.00 | -4.02% | 216,488 |
| May 19, 2026 | 978.00 | 999.00 | 971.00 | 971.00 | 971.00 | -0.72% | 31,375 |
| May 18, 2026 | 984.00 | 999.00 | 962.00 | 978.00 | 978.00 | -0.61% | 68,692 |
| May 15, 2026 | 1,009.00 | 1,011.00 | 980.00 | 984.00 | 984.00 | -2.57% | 144,556 |
| May 14, 2026 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | -0.49% | 128,686 |
| May 13, 2026 | 982.00 | 1,028.00 | 970.00 | 1,015.00 | 1,015.00 | 3.36% | 141,898 |
| May 12, 2026 | 1,025.00 | 1,030.00 | 973.00 | 982.00 | 982.00 | -3.73% | 220,865 |
| May 11, 2026 | 1,035.00 | 1,040.00 | 998.00 | 1,020.00 | 1,020.00 | -0.87% | 83,774 |
| May 8, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,029.00 | 1,029.00 | 0.59% | 67,805 |