Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,685.00
-56.00 (-3.22%)
At close: Feb 2, 2026
Heung-A Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,689.00 | 1,727.00 | 1,661.00 | 1,685.00 | 1,685.00 | -3.22% | 4,053,997 |
| Jan 30, 2026 | 1,765.00 | 1,780.00 | 1,707.00 | 1,741.00 | 1,741.00 | 0.46% | 10,625,016 |
| Jan 29, 2026 | 1,670.00 | 1,780.00 | 1,655.00 | 1,733.00 | 1,733.00 | 3.71% | 15,277,680 |
| Jan 28, 2026 | 1,620.00 | 1,751.00 | 1,615.00 | 1,671.00 | 1,671.00 | 3.21% | 9,930,579 |
| Jan 27, 2026 | 1,612.00 | 1,638.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.49% | 1,421,280 |
| Jan 26, 2026 | 1,607.00 | 1,637.00 | 1,607.00 | 1,627.00 | 1,627.00 | 1.31% | 1,271,372 |
| Jan 23, 2026 | 1,600.00 | 1,620.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.38% | 1,055,857 |
| Jan 22, 2026 | 1,600.00 | 1,615.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.25% | 851,167 |
| Jan 21, 2026 | 1,626.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | -2.50% | 1,353,644 |
| Jan 20, 2026 | 1,582.00 | 1,645.00 | 1,582.00 | 1,637.00 | 1,637.00 | 2.44% | 1,755,064 |
| Jan 19, 2026 | 1,629.00 | 1,630.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.96% | 1,274,209 |
| Jan 16, 2026 | 1,680.00 | 1,680.00 | 1,610.00 | 1,630.00 | 1,630.00 | -3.32% | 2,291,291 |
| Jan 15, 2026 | 1,663.00 | 1,744.00 | 1,653.00 | 1,686.00 | 1,686.00 | 1.38% | 4,947,668 |
| Jan 14, 2026 | 1,660.00 | 1,706.00 | 1,633.00 | 1,663.00 | 1,663.00 | 0.30% | 3,838,106 |
| Jan 13, 2026 | 1,633.00 | 1,667.00 | 1,620.00 | 1,658.00 | 1,658.00 | 1.53% | 2,394,166 |
| Jan 12, 2026 | 1,629.00 | 1,655.00 | 1,602.00 | 1,633.00 | 1,633.00 | 1.87% | 2,065,553 |
| Jan 9, 2026 | 1,553.00 | 1,605.00 | 1,553.00 | 1,603.00 | 1,603.00 | 2.17% | 909,637 |
| Jan 8, 2026 | 1,585.00 | 1,590.00 | 1,563.00 | 1,569.00 | 1,569.00 | -1.32% | 635,067 |
| Jan 7, 2026 | 1,600.00 | 1,607.00 | 1,576.00 | 1,590.00 | 1,590.00 | -0.56% | 750,902 |
| Jan 6, 2026 | 1,600.00 | 1,618.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.50% | 651,977 |
| Jan 5, 2026 | 1,598.00 | 1,622.00 | 1,593.00 | 1,607.00 | 1,607.00 | 1.07% | 866,278 |
| Jan 2, 2026 | 1,584.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.38% | 632,575 |
| Dec 30, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,584.00 | 1,584.00 | 1.02% | 473,601 |
| Dec 29, 2025 | 1,569.00 | 1,573.00 | 1,560.00 | 1,568.00 | 1,568.00 | 0.19% | 466,737 |
| Dec 26, 2025 | 1,583.00 | 1,586.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.76% | 705,963 |
| Dec 24, 2025 | 1,584.00 | 1,592.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.44% | 369,611 |
| Dec 23, 2025 | 1,601.00 | 1,604.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.69% | 600,656 |
| Dec 22, 2025 | 1,588.00 | 1,600.00 | 1,587.00 | 1,595.00 | 1,595.00 | 0.50% | 571,428 |
| Dec 19, 2025 | 1,576.00 | 1,595.00 | 1,570.00 | 1,587.00 | 1,587.00 | 0.38% | 584,917 |
| Dec 18, 2025 | 1,588.00 | 1,592.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 603,516 |
| Dec 17, 2025 | 1,592.00 | 1,612.00 | 1,592.00 | 1,594.00 | 1,594.00 | -0.62% | 591,940 |
| Dec 16, 2025 | 1,615.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.62% | 860,657 |
| Dec 15, 2025 | 1,631.00 | 1,632.00 | 1,612.00 | 1,614.00 | 1,614.00 | -1.04% | 546,527 |
| Dec 12, 2025 | 1,635.00 | 1,644.00 | 1,618.00 | 1,631.00 | 1,631.00 | 0.18% | 575,918 |
| Dec 11, 2025 | 1,610.00 | 1,641.00 | 1,609.00 | 1,628.00 | 1,628.00 | 1.18% | 797,521 |
| Dec 10, 2025 | 1,625.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | -0.92% | 800,159 |
| Dec 9, 2025 | 1,630.00 | 1,635.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.55% | 570,118 |
| Dec 8, 2025 | 1,648.00 | 1,652.00 | 1,621.00 | 1,633.00 | 1,633.00 | -0.85% | 768,021 |
| Dec 5, 2025 | 1,651.00 | 1,655.00 | 1,630.00 | 1,647.00 | 1,647.00 | -0.18% | 865,866 |
| Dec 4, 2025 | 1,661.00 | 1,719.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.08% | 2,905,617 |
| Dec 3, 2025 | 1,686.00 | 1,707.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.12% | 1,214,778 |
| Dec 2, 2025 | 1,625.00 | 1,679.00 | 1,614.00 | 1,670.00 | 1,670.00 | 2.77% | 2,819,493 |
| Dec 1, 2025 | 1,605.00 | 1,658.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.31% | 1,233,127 |
| Nov 28, 2025 | 1,594.00 | 1,613.00 | 1,585.00 | 1,604.00 | 1,604.00 | 0.69% | 532,745 |
| Nov 27, 2025 | 1,600.00 | 1,605.00 | 1,588.00 | 1,593.00 | 1,593.00 | -0.19% | 640,651 |
| Nov 26, 2025 | 1,585.00 | 1,615.00 | 1,576.00 | 1,596.00 | 1,596.00 | 1.40% | 784,959 |
| Nov 25, 2025 | 1,583.00 | 1,609.00 | 1,569.00 | 1,574.00 | 1,574.00 | -0.51% | 1,028,369 |
| Nov 24, 2025 | 1,587.00 | 1,617.00 | 1,578.00 | 1,582.00 | 1,582.00 | -0.32% | 837,710 |
| Nov 21, 2025 | 1,606.00 | 1,611.00 | 1,575.00 | 1,587.00 | 1,587.00 | -2.40% | 1,222,096 |
| Nov 20, 2025 | 1,596.00 | 1,633.00 | 1,596.00 | 1,626.00 | 1,626.00 | 1.88% | 801,543 |