Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,596.00
+22.00 (1.40%)
At close: Nov 26, 2025
Heung-A Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,585.00 | 1,615.00 | 1,576.00 | 1,596.00 | 1,596.00 | 1.40% | 776,219 |
| Nov 25, 2025 | 1,583.00 | 1,609.00 | 1,569.00 | 1,574.00 | 1,574.00 | -0.51% | 1,019,063 |
| 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% | 1,216,312 |
| Nov 20, 2025 | 1,596.00 | 1,633.00 | 1,596.00 | 1,626.00 | 1,626.00 | 1.88% | 801,543 |
| Nov 19, 2025 | 1,600.00 | 1,619.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.25% | 720,446 |
| Nov 18, 2025 | 1,650.00 | 1,657.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.44% | 1,151,840 |
| Nov 17, 2025 | 1,659.00 | 1,682.00 | 1,641.00 | 1,657.00 | 1,657.00 | -0.06% | 981,809 |
| Nov 14, 2025 | 1,681.00 | 1,691.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.36% | 1,608,358 |
| Nov 13, 2025 | 1,712.00 | 1,712.00 | 1,679.00 | 1,698.00 | 1,698.00 | -0.41% | 860,226 |
| Nov 12, 2025 | 1,675.00 | 1,707.00 | 1,670.00 | 1,705.00 | 1,705.00 | 1.91% | 993,265 |
| Nov 11, 2025 | 1,690.00 | 1,723.00 | 1,657.00 | 1,673.00 | 1,673.00 | -1.18% | 1,664,435 |
| Nov 10, 2025 | 1,687.00 | 1,702.00 | 1,674.00 | 1,693.00 | 1,693.00 | 1.14% | 1,000,956 |
| Nov 7, 2025 | 1,660.00 | 1,723.00 | 1,640.00 | 1,674.00 | 1,674.00 | 0.30% | 2,420,082 |
| Nov 6, 2025 | 1,686.00 | 1,725.00 | 1,661.00 | 1,669.00 | 1,669.00 | -0.36% | 1,823,796 |
| Nov 5, 2025 | 1,751.00 | 1,752.00 | 1,652.00 | 1,675.00 | 1,675.00 | -3.46% | 3,198,668 |
| Nov 4, 2025 | 1,698.00 | 1,784.00 | 1,698.00 | 1,735.00 | 1,735.00 | 2.18% | 3,647,882 |
| Nov 3, 2025 | 1,752.00 | 1,754.00 | 1,690.00 | 1,698.00 | 1,698.00 | -2.41% | 3,358,565 |
| Oct 31, 2025 | 1,725.00 | 1,779.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.52% | 2,796,336 |
| Oct 30, 2025 | 1,790.00 | 1,843.00 | 1,721.00 | 1,731.00 | 1,731.00 | -2.64% | 10,240,120 |
| Oct 29, 2025 | 1,787.00 | 1,797.00 | 1,765.00 | 1,778.00 | 1,778.00 | -0.61% | 2,537,078 |
| Oct 28, 2025 | 1,790.00 | 1,826.00 | 1,770.00 | 1,789.00 | 1,789.00 | 0.17% | 3,709,658 |
| Oct 27, 2025 | 1,847.00 | 1,847.00 | 1,785.00 | 1,786.00 | 1,786.00 | -2.35% | 5,041,435 |
| Oct 24, 2025 | 1,895.00 | 1,897.00 | 1,801.00 | 1,829.00 | 1,829.00 | -2.71% | 7,700,122 |
| Oct 23, 2025 | 1,842.00 | 1,966.00 | 1,827.00 | 1,880.00 | 1,880.00 | 2.96% | 35,440,890 |
| Oct 22, 2025 | 1,694.00 | 1,948.00 | 1,686.00 | 1,826.00 | 1,826.00 | 7.79% | 85,400,730 |
| Oct 21, 2025 | 1,675.00 | 1,818.00 | 1,675.00 | 1,694.00 | 1,694.00 | 1.99% | 27,096,920 |
| Oct 20, 2025 | 1,685.00 | 1,697.00 | 1,657.00 | 1,661.00 | 1,661.00 | -1.72% | 3,016,306 |
| Oct 17, 2025 | 1,700.00 | 1,764.00 | 1,676.00 | 1,690.00 | 1,690.00 | -1.92% | 8,824,936 |
| Oct 16, 2025 | 1,750.00 | 1,792.00 | 1,715.00 | 1,723.00 | 1,723.00 | -2.32% | 9,438,833 |
| Oct 15, 2025 | 1,816.00 | 1,835.00 | 1,725.00 | 1,764.00 | 1,764.00 | -5.31% | 21,639,160 |
| Oct 14, 2025 | 1,696.00 | 2,125.00 | 1,671.00 | 1,863.00 | 1,863.00 | 8.63% | 151,238,400 |
| Oct 13, 2025 | 1,577.00 | 1,784.00 | 1,553.00 | 1,715.00 | 1,715.00 | 7.52% | 16,794,110 |
| Oct 10, 2025 | 1,593.00 | 1,650.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.31% | 1,176,606 |
| Oct 2, 2025 | 1,584.00 | 1,614.00 | 1,582.00 | 1,600.00 | 1,600.00 | 1.14% | 561,640 |
| Oct 1, 2025 | 1,580.00 | 1,591.00 | 1,572.00 | 1,582.00 | 1,582.00 | -0.06% | 391,318 |
| Sep 30, 2025 | 1,603.00 | 1,609.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.25% | 746,873 |
| Sep 29, 2025 | 1,598.00 | 1,610.00 | 1,590.00 | 1,603.00 | 1,603.00 | 0.44% | 689,406 |
| Sep 26, 2025 | 1,625.00 | 1,625.00 | 1,584.00 | 1,596.00 | 1,596.00 | -1.48% | 806,743 |
| Sep 25, 2025 | 1,618.00 | 1,630.00 | 1,611.00 | 1,620.00 | 1,620.00 | 0.12% | 777,797 |
| Sep 24, 2025 | 1,635.00 | 1,642.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.61% | 722,110 |
| Sep 23, 2025 | 1,670.00 | 1,672.00 | 1,628.00 | 1,628.00 | 1,628.00 | -1.81% | 1,116,533 |
| Sep 22, 2025 | 1,655.00 | 1,676.00 | 1,654.00 | 1,658.00 | 1,658.00 | 0.48% | 756,460 |
| Sep 19, 2025 | 1,682.00 | 1,683.00 | 1,643.00 | 1,650.00 | 1,650.00 | -1.96% | 1,239,304 |
| Sep 18, 2025 | 1,661.00 | 1,685.00 | 1,661.00 | 1,683.00 | 1,683.00 | 0.84% | 630,537 |
| Sep 17, 2025 | 1,700.00 | 1,730.00 | 1,662.00 | 1,669.00 | 1,669.00 | -0.42% | 1,823,572 |
| Sep 16, 2025 | 1,681.00 | 1,693.00 | 1,673.00 | 1,676.00 | 1,676.00 | -0.77% | 706,833 |
| Sep 15, 2025 | 1,695.00 | 1,699.00 | 1,672.00 | 1,689.00 | 1,689.00 | -0.35% | 859,003 |
| Sep 12, 2025 | 1,693.00 | 1,713.00 | 1,687.00 | 1,695.00 | 1,695.00 | - | 983,414 |
| Sep 11, 2025 | 1,695.00 | 1,699.00 | 1,678.00 | 1,695.00 | 1,695.00 | 0.59% | 811,271 |