Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea · Delayed Price · Currency is KRW 932.00
-39.00 (-4.02%)
At close: May 20, 2026
Heng Sheng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,065.00 | 1,070.00 | 1,000.00 | 1,023.00 | 1,023.00 | -2.57% | 77,215 |
| May 6, 2026 | 1,081.00 | 1,092.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.87% | 83,920 |
| May 4, 2026 | 1,108.00 | 1,108.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.01% | 136,986 |
| Apr 30, 2026 | 1,116.00 | 1,118.00 | 1,079.00 | 1,092.00 | 1,092.00 | -2.33% | 150,081 |
| Apr 29, 2026 | 1,104.00 | 1,118.00 | 1,092.00 | 1,118.00 | 1,118.00 | 1.27% | 77,937 |
| Apr 28, 2026 | 1,108.00 | 1,138.00 | 1,091.00 | 1,104.00 | 1,104.00 | 0.36% | 87,169 |
| Apr 27, 2026 | 1,105.00 | 1,127.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.36% | 174,642 |
| Apr 24, 2026 | 1,087.00 | 1,190.00 | 1,060.00 | 1,104.00 | 1,104.00 | 1.47% | 1,067,444 |
| Apr 23, 2026 | 1,125.00 | 1,148.00 | 1,070.00 | 1,088.00 | 1,088.00 | -1.45% | 279,839 |
| Apr 22, 2026 | 1,104.00 | 1,119.00 | 1,089.00 | 1,104.00 | 1,104.00 | - | 107,066 |
| Apr 21, 2026 | 1,137.00 | 1,142.00 | 1,095.00 | 1,104.00 | 1,104.00 | -2.47% | 168,167 |
| Apr 20, 2026 | 1,125.00 | 1,134.00 | 1,112.00 | 1,132.00 | 1,132.00 | 0.62% | 140,663 |
| Apr 17, 2026 | 1,101.00 | 1,135.00 | 1,101.00 | 1,125.00 | 1,125.00 | - | 110,032 |
| Apr 16, 2026 | 1,050.00 | 1,149.00 | 1,031.00 | 1,125.00 | 1,125.00 | 7.14% | 262,485 |
| Apr 15, 2026 | 1,050.00 | 1,053.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.38% | 99,299 |
| Apr 14, 2026 | 1,042.00 | 1,055.00 | 1,031.00 | 1,046.00 | 1,046.00 | 0.58% | 98,252 |
| Apr 13, 2026 | 1,039.00 | 1,044.00 | 1,025.00 | 1,040.00 | 1,040.00 | - | 130,169 |
| Apr 10, 2026 | 1,044.00 | 1,044.00 | 1,011.00 | 1,040.00 | 1,040.00 | 1.76% | 111,522 |
| Apr 9, 2026 | 1,016.00 | 1,055.00 | 1,007.00 | 1,022.00 | 1,022.00 | 0.89% | 272,951 |
| Apr 8, 2026 | 980.00 | 1,014.00 | 960.00 | 1,013.00 | 1,013.00 | 3.90% | 333,504 |
| Apr 7, 2026 | 972.00 | 992.00 | 945.00 | 975.00 | 975.00 | -0.81% | 195,976 |
| Apr 6, 2026 | 1,037.00 | 1,043.00 | 950.00 | 983.00 | 983.00 | -4.84% | 332,846 |
| Apr 3, 2026 | 1,027.00 | 1,038.00 | 1,018.00 | 1,033.00 | 1,033.00 | 0.68% | 141,190 |
| Apr 2, 2026 | 1,098.00 | 1,098.00 | 1,007.00 | 1,026.00 | 1,026.00 | -5.52% | 171,467 |
| Apr 1, 2026 | 1,055.00 | 1,118.00 | 1,054.00 | 1,086.00 | 1,086.00 | 3.92% | 96,036 |
| Mar 31, 2026 | 1,074.00 | 1,074.00 | 1,022.00 | 1,045.00 | 1,045.00 | -2.88% | 246,534 |
| Mar 30, 2026 | 1,112.00 | 1,118.00 | 1,074.00 | 1,076.00 | 1,076.00 | -3.93% | 132,505 |
| Mar 27, 2026 | 1,127.00 | 1,147.00 | 1,050.00 | 1,120.00 | 1,120.00 | -0.62% | 269,061 |
| Mar 26, 2026 | 1,180.00 | 1,199.00 | 1,098.00 | 1,127.00 | 1,127.00 | -4.49% | 249,734 |
| Mar 25, 2026 | 1,170.00 | 1,183.00 | 1,141.00 | 1,180.00 | 1,180.00 | 0.85% | 246,568 |
| Mar 24, 2026 | 1,263.00 | 1,263.00 | 1,150.00 | 1,170.00 | 1,170.00 | -3.54% | 335,874 |
| Mar 23, 2026 | 1,266.00 | 1,305.00 | 1,213.00 | 1,213.00 | 1,213.00 | -8.80% | 622,763 |
| Mar 20, 2026 | 1,501.00 | 1,591.00 | 1,272.00 | 1,330.00 | 1,330.00 | -3.62% | 1,201,833 |
| 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 |