Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,818.00
-23.00 (-1.25%)
At close: Oct 8, 2026
Heung-A Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,834.00 | 1,850.00 | 1,815.00 | 1,818.00 | 1,818.00 | -1.25% | 2,368,983 |
| Oct 7, 2026 | 1,816.00 | 1,861.00 | 1,812.00 | 1,841.00 | 1,841.00 | 1.71% | 3,369,612 |
| Oct 6, 2026 | 1,855.00 | 1,858.00 | 1,809.00 | 1,810.00 | 1,810.00 | -2.43% | 2,267,952 |
| Oct 2, 2026 | 1,834.00 | 1,865.00 | 1,832.00 | 1,855.00 | 1,855.00 | 1.37% | 2,876,162 |
| Oct 1, 2026 | 1,801.00 | 1,835.00 | 1,801.00 | 1,830.00 | 1,830.00 | 1.10% | 2,076,051 |
| Sep 30, 2026 | 1,785.00 | 1,826.00 | 1,785.00 | 1,810.00 | 1,810.00 | 0.78% | 1,554,493 |
| Sep 29, 2026 | 1,836.00 | 1,850.00 | 1,794.00 | 1,796.00 | 1,796.00 | -1.86% | 2,424,507 |
| Sep 28, 2026 | 1,788.00 | 1,835.00 | 1,787.00 | 1,830.00 | 1,830.00 | 2.98% | 3,749,904 |
| Sep 23, 2026 | 1,801.00 | 1,813.00 | 1,774.00 | 1,777.00 | 1,777.00 | -1.33% | 1,897,236 |
| Sep 22, 2026 | 1,791.00 | 1,805.00 | 1,767.00 | 1,801.00 | 1,801.00 | 0.61% | 2,467,030 |
| Sep 21, 2026 | 1,807.00 | 1,812.00 | 1,767.00 | 1,790.00 | 1,790.00 | -0.72% | 2,696,824 |
| Sep 18, 2026 | 1,817.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.83% | 3,045,447 |
| Sep 17, 2026 | 1,798.00 | 1,825.00 | 1,785.00 | 1,818.00 | 1,818.00 | 0.11% | 2,284,179 |
| Sep 16, 2026 | 1,810.00 | 1,852.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.78% | 4,333,685 |
| Sep 15, 2026 | 1,824.00 | 1,839.00 | 1,786.00 | 1,802.00 | 1,802.00 | -1.85% | 4,498,611 |
| Sep 14, 2026 | 1,909.00 | 1,961.00 | 1,831.00 | 1,836.00 | 1,836.00 | -2.24% | 10,602,673 |
| Sep 11, 2026 | 2,050.00 | 2,080.00 | 1,877.00 | 1,878.00 | 1,878.00 | -1.21% | 24,202,258 |
| Sep 10, 2026 | 1,782.00 | 2,200.00 | 1,772.00 | 1,901.00 | 1,901.00 | 8.01% | 99,746,740 |
| Sep 9, 2026 | 1,772.00 | 1,782.00 | 1,745.00 | 1,760.00 | 1,760.00 | - | 4,310,460 |
| Sep 8, 2026 | 1,748.00 | 1,767.00 | 1,724.00 | 1,760.00 | 1,760.00 | 1.21% | 3,971,005 |
| Sep 7, 2026 | 1,744.00 | 1,779.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.87% | 3,486,187 |
| Sep 4, 2026 | 1,702.00 | 1,745.00 | 1,699.00 | 1,724.00 | 1,724.00 | 1.47% | 3,034,583 |
| Sep 3, 2026 | 1,701.00 | 1,789.00 | 1,691.00 | 1,699.00 | 1,699.00 | -0.76% | 14,089,899 |
| Sep 2, 2026 | 1,740.00 | 1,845.00 | 1,689.00 | 1,712.00 | 1,712.00 | 1.36% | 24,279,536 |
| Sep 1, 2026 | 1,700.00 | 1,725.00 | 1,681.00 | 1,689.00 | 1,689.00 | -0.65% | 2,932,549 |
| Aug 31, 2026 | 1,750.00 | 1,770.00 | 1,689.00 | 1,700.00 | 1,700.00 | -1.16% | 4,262,510 |
| 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% | 2,039,357 |
| Aug 26, 2026 | 1,771.00 | 1,775.00 | 1,696.00 | 1,711.00 | 1,711.00 | -4.89% | 3,573,762 |
| Aug 25, 2026 | 1,762.00 | 1,812.00 | 1,736.00 | 1,799.00 | 1,799.00 | 0.62% | 2,949,767 |
| Aug 24, 2026 | 1,750.00 | 1,810.00 | 1,730.00 | 1,788.00 | 1,788.00 | 1.02% | 3,565,799 |
| Aug 21, 2026 | 1,806.00 | 1,807.00 | 1,748.00 | 1,770.00 | 1,770.00 | -0.90% | 4,747,107 |
| Aug 20, 2026 | 1,770.00 | 1,802.00 | 1,736.00 | 1,786.00 | 1,786.00 | -0.28% | 6,023,978 |
| 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% | 47,189,758 |
| Aug 14, 2026 | 1,700.00 | 1,713.00 | 1,677.00 | 1,713.00 | 1,713.00 | 1.06% | 2,976,494 |
| 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% | 7,347,058 |
| Aug 10, 2026 | 1,687.00 | 1,720.00 | 1,666.00 | 1,691.00 | 1,691.00 | 0.36% | 3,166,169 |
| Aug 7, 2026 | 1,677.00 | 1,714.00 | 1,647.00 | 1,685.00 | 1,685.00 | 1.02% | 4,019,802 |
| 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% | 3,873,805 |
| 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% | 14,017,726 |
| Jul 28, 2026 | 1,631.00 | 1,677.00 | 1,580.00 | 1,584.00 | 1,584.00 | -6.82% | 5,973,148 |
| Jul 27, 2026 | 1,780.00 | 1,839.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.53% | 9,782,613 |