Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,720.00
+21.00 (1.24%)
At close: Aug 28, 2026
Heung-A Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,706.00 | 1,731.00 | 1,685.00 | 1,720.00 | 1,720.00 | 1.24% | 2,214,032 |
| Aug 27, 2026 | 1,712.00 | 1,727.00 | 1,690.00 | 1,699.00 | 1,699.00 | -0.70% | 2,025,214 |
| Aug 26, 2026 | 1,771.00 | 1,775.00 | 1,696.00 | 1,711.00 | 1,711.00 | -4.89% | 3,548,444 |
| Aug 25, 2026 | 1,762.00 | 1,812.00 | 1,736.00 | 1,799.00 | 1,799.00 | 0.62% | 2,888,687 |
| Aug 24, 2026 | 1,750.00 | 1,810.00 | 1,730.00 | 1,788.00 | 1,788.00 | 1.02% | 3,476,121 |
| Aug 21, 2026 | 1,806.00 | 1,807.00 | 1,748.00 | 1,770.00 | 1,770.00 | -0.90% | 4,567,317 |
| Aug 20, 2026 | 1,770.00 | 1,802.00 | 1,736.00 | 1,786.00 | 1,786.00 | -0.28% | 5,815,196 |
| Aug 19, 2026 | 1,890.00 | 1,957.00 | 1,771.00 | 1,791.00 | 1,791.00 | -7.39% | 17,278,017 |
| Aug 18, 2026 | 1,720.00 | 1,985.00 | 1,719.00 | 1,934.00 | 1,934.00 | 12.90% | 46,588,730 |
| Aug 14, 2026 | 1,700.00 | 1,713.00 | 1,677.00 | 1,713.00 | 1,713.00 | 1.06% | 2,905,954 |
| Aug 13, 2026 | 1,715.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.99% | 3,100,215 |
| Aug 12, 2026 | 1,728.00 | 1,743.00 | 1,704.00 | 1,712.00 | 1,712.00 | -0.75% | 4,324,704 |
| Aug 11, 2026 | 1,720.00 | 1,765.00 | 1,694.00 | 1,725.00 | 1,725.00 | 2.01% | 7,245,580 |
| Aug 10, 2026 | 1,687.00 | 1,720.00 | 1,666.00 | 1,691.00 | 1,691.00 | 0.36% | 3,118,061 |
| Aug 7, 2026 | 1,677.00 | 1,714.00 | 1,647.00 | 1,685.00 | 1,685.00 | 1.02% | 3,973,727 |
| Aug 6, 2026 | 1,664.00 | 1,727.00 | 1,631.00 | 1,668.00 | 1,668.00 | -0.95% | 7,274,144 |
| Aug 5, 2026 | 1,655.00 | 1,705.00 | 1,641.00 | 1,684.00 | 1,684.00 | 1.88% | 4,165,020 |
| Aug 4, 2026 | 1,567.00 | 1,654.00 | 1,567.00 | 1,653.00 | 1,653.00 | 5.69% | 3,823,151 |
| Aug 3, 2026 | 1,613.00 | 1,617.00 | 1,542.00 | 1,564.00 | 1,564.00 | -5.90% | 4,520,917 |
| Jul 31, 2026 | 1,569.00 | 1,671.00 | 1,557.00 | 1,662.00 | 1,662.00 | 5.93% | 6,362,530 |
| Jul 30, 2026 | 1,532.00 | 1,641.00 | 1,532.00 | 1,569.00 | 1,569.00 | 2.62% | 7,588,744 |
| Jul 29, 2026 | 1,580.00 | 1,737.00 | 1,524.00 | 1,529.00 | 1,529.00 | -3.47% | 14,017,720 |
| Jul 28, 2026 | 1,631.00 | 1,677.00 | 1,580.00 | 1,584.00 | 1,584.00 | -6.82% | 5,635,043 |
| Jul 27, 2026 | 1,780.00 | 1,839.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.53% | 9,612,474 |
| Jul 24, 2026 | 2,120.00 | 2,130.00 | 1,900.00 | 1,900.00 | 1,900.00 | -6.63% | 20,734,948 |
| Jul 23, 2026 | 1,962.00 | 2,125.00 | 1,945.00 | 2,035.00 | 2,035.00 | 3.46% | 28,755,437 |
| Jul 22, 2026 | 1,884.00 | 2,020.00 | 1,832.00 | 1,967.00 | 1,967.00 | 5.19% | 29,590,210 |
| Jul 21, 2026 | 1,806.00 | 2,130.00 | 1,790.00 | 1,870.00 | 1,870.00 | 2.69% | 58,187,620 |
| Jul 20, 2026 | 1,884.00 | 1,932.00 | 1,783.00 | 1,821.00 | 1,821.00 | 2.13% | 18,965,010 |
| Jul 16, 2026 | 1,842.00 | 1,990.00 | 1,767.00 | 1,783.00 | 1,783.00 | -1.76% | 27,820,961 |
| Jul 15, 2026 | 1,770.00 | 1,857.00 | 1,758.00 | 1,815.00 | 1,815.00 | -0.55% | 12,743,981 |
| Jul 14, 2026 | 1,858.00 | 1,968.00 | 1,773.00 | 1,825.00 | 1,825.00 | 4.46% | 43,922,005 |
| Jul 13, 2026 | 1,840.00 | 1,999.00 | 1,733.00 | 1,747.00 | 1,747.00 | 0.87% | 33,547,682 |
| Jul 10, 2026 | 1,611.00 | 1,785.00 | 1,605.00 | 1,732.00 | 1,732.00 | 6.06% | 12,451,407 |
| Jul 9, 2026 | 1,610.00 | 1,815.00 | 1,581.00 | 1,633.00 | 1,633.00 | 1.43% | 43,981,784 |
| Jul 8, 2026 | 1,731.00 | 1,895.00 | 1,584.00 | 1,610.00 | 1,610.00 | -2.42% | 48,825,225 |
| Jul 7, 2026 | 1,619.00 | 1,658.00 | 1,604.00 | 1,650.00 | 1,650.00 | 1.91% | 1,769,062 |
| Jul 6, 2026 | 1,642.00 | 1,700.00 | 1,596.00 | 1,619.00 | 1,619.00 | -1.22% | 2,010,723 |
| Jul 3, 2026 | 1,629.00 | 1,661.00 | 1,591.00 | 1,639.00 | 1,639.00 | 0.37% | 1,507,690 |
| Jul 2, 2026 | 1,626.00 | 1,660.00 | 1,609.00 | 1,633.00 | 1,633.00 | -0.85% | 1,684,878 |
| Jul 1, 2026 | 1,602.00 | 1,682.00 | 1,579.00 | 1,647.00 | 1,647.00 | 2.11% | 1,934,941 |
| Jun 30, 2026 | 1,640.00 | 1,665.00 | 1,602.00 | 1,613.00 | 1,613.00 | -1.83% | 1,419,194 |
| Jun 29, 2026 | 1,571.00 | 1,670.00 | 1,571.00 | 1,643.00 | 1,643.00 | 1.42% | 1,883,970 |
| Jun 26, 2026 | 1,637.00 | 1,651.00 | 1,565.00 | 1,620.00 | 1,620.00 | -2.00% | 2,244,670 |
| Jun 25, 2026 | 1,722.00 | 1,738.00 | 1,639.00 | 1,653.00 | 1,653.00 | -4.40% | 1,858,307 |
| Jun 24, 2026 | 1,631.00 | 1,729.00 | 1,616.00 | 1,729.00 | 1,729.00 | 3.91% | 2,485,507 |
| Jun 23, 2026 | 1,720.00 | 1,739.00 | 1,658.00 | 1,664.00 | 1,664.00 | -3.48% | 2,827,162 |
| Jun 22, 2026 | 1,793.00 | 1,815.00 | 1,723.00 | 1,724.00 | 1,724.00 | -1.20% | 3,401,559 |
| Jun 19, 2026 | 1,780.00 | 1,850.00 | 1,712.00 | 1,745.00 | 1,745.00 | -1.52% | 9,053,688 |
| Jun 18, 2026 | 1,849.00 | 1,875.00 | 1,765.00 | 1,772.00 | 1,772.00 | -4.78% | 3,131,873 |