Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,869.00
-11.00 (-0.59%)
At close: Jun 10, 2026
Heung-A Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,910.00 | 1,964.00 | 1,811.00 | 1,869.00 | - | -0.59% | 5,483,984 |
| Jun 9, 2026 | 1,796.00 | 1,940.00 | 1,795.00 | 1,880.00 | 1,880.00 | -0.69% | 4,965,690 |
| Jun 8, 2026 | 1,886.00 | 2,090.00 | 1,854.00 | 1,893.00 | 1,893.00 | -2.92% | 12,597,599 |
| Jun 5, 2026 | 1,930.00 | 1,990.00 | 1,896.00 | 1,950.00 | 1,950.00 | 0.05% | 5,347,493 |
| Jun 4, 2026 | 1,975.00 | 2,060.00 | 1,938.00 | 1,949.00 | 1,949.00 | -1.42% | 4,475,971 |
| Jun 2, 2026 | 2,045.00 | 2,110.00 | 1,965.00 | 1,977.00 | 1,977.00 | -4.03% | 9,250,703 |
| Jun 1, 2026 | 2,120.00 | 2,140.00 | 2,015.00 | 2,060.00 | 2,060.00 | -1.90% | 8,238,446 |
| May 29, 2026 | 2,220.00 | 2,290.00 | 2,065.00 | 2,100.00 | 2,100.00 | -9.68% | 15,500,659 |
| May 28, 2026 | 2,280.00 | 2,640.00 | 2,205.00 | 2,325.00 | 2,325.00 | 3.10% | 90,787,597 |
| May 27, 2026 | 2,340.00 | 2,400.00 | 2,240.00 | 2,255.00 | 2,255.00 | -5.25% | 8,388,088 |
| May 26, 2026 | 2,515.00 | 2,515.00 | 2,380.00 | 2,380.00 | 2,380.00 | -5.18% | 8,322,358 |
| May 22, 2026 | 2,435.00 | 2,570.00 | 2,430.00 | 2,510.00 | 2,510.00 | 2.45% | 9,750,633 |
| May 21, 2026 | 2,415.00 | 2,550.00 | 2,415.00 | 2,450.00 | 2,450.00 | -0.41% | 9,099,902 |
| May 20, 2026 | 2,555.00 | 2,580.00 | 2,405.00 | 2,460.00 | 2,460.00 | -3.91% | 8,692,238 |
| May 19, 2026 | 2,720.00 | 2,970.00 | 2,460.00 | 2,560.00 | 2,560.00 | -4.83% | 49,749,349 |
| May 18, 2026 | 2,760.00 | 3,030.00 | 2,680.00 | 2,690.00 | 2,690.00 | -1.82% | 37,220,550 |
| May 15, 2026 | 2,730.00 | 3,070.00 | 2,630.00 | 2,740.00 | 2,740.00 | 0.37% | 83,601,280 |
| May 14, 2026 | 2,850.00 | 2,920.00 | 2,730.00 | 2,730.00 | 2,730.00 | -3.70% | 19,519,320 |
| May 13, 2026 | 2,825.00 | 3,190.00 | 2,810.00 | 2,835.00 | 2,835.00 | 1.98% | 57,919,140 |
| May 12, 2026 | 2,670.00 | 3,310.00 | 2,655.00 | 2,780.00 | 2,780.00 | 4.12% | 164,717,100 |
| May 11, 2026 | 2,700.00 | 2,755.00 | 2,650.00 | 2,670.00 | 2,670.00 | -0.56% | 5,246,626 |
| May 8, 2026 | 2,805.00 | 2,810.00 | 2,600.00 | 2,685.00 | 2,685.00 | -2.19% | 8,204,630 |
| May 7, 2026 | 2,720.00 | 2,825.00 | 2,720.00 | 2,745.00 | 2,745.00 | -1.79% | 6,633,531 |
| May 6, 2026 | 2,875.00 | 2,880.00 | 2,750.00 | 2,795.00 | 2,795.00 | -2.95% | 7,170,649 |
| May 4, 2026 | 2,890.00 | 2,940.00 | 2,810.00 | 2,880.00 | 2,880.00 | -0.35% | 6,927,545 |
| Apr 30, 2026 | 2,920.00 | 3,080.00 | 2,805.00 | 2,890.00 | 2,890.00 | 0.35% | 29,987,210 |
| Apr 29, 2026 | 3,030.00 | 3,055.00 | 2,845.00 | 2,880.00 | 2,880.00 | -4.79% | 10,211,610 |
| Apr 28, 2026 | 3,105.00 | 3,150.00 | 2,965.00 | 3,025.00 | 3,025.00 | -3.04% | 11,927,060 |
| Apr 27, 2026 | 3,150.00 | 3,210.00 | 3,100.00 | 3,120.00 | 3,120.00 | -1.27% | 10,340,530 |
| Apr 24, 2026 | 3,175.00 | 3,310.00 | 3,130.00 | 3,160.00 | 3,160.00 | 0.16% | 19,747,070 |
| Apr 23, 2026 | 3,075.00 | 3,550.00 | 3,025.00 | 3,155.00 | 3,155.00 | 1.94% | 99,863,430 |
| Apr 22, 2026 | 3,270.00 | 3,320.00 | 3,090.00 | 3,095.00 | 3,095.00 | -2.67% | 15,165,490 |
| Apr 21, 2026 | 3,320.00 | 3,350.00 | 3,135.00 | 3,180.00 | 3,180.00 | -4.22% | 14,400,890 |
| Apr 20, 2026 | 3,240.00 | 3,540.00 | 3,135.00 | 3,320.00 | 3,320.00 | 8.14% | 73,245,990 |
| Apr 17, 2026 | 3,215.00 | 3,250.00 | 3,030.00 | 3,070.00 | 3,070.00 | -4.21% | 9,433,488 |
| Apr 16, 2026 | 3,270.00 | 3,440.00 | 3,150.00 | 3,205.00 | 3,205.00 | -1.99% | 18,320,420 |
| Apr 15, 2026 | 3,040.00 | 3,450.00 | 3,015.00 | 3,270.00 | 3,270.00 | 1.71% | 25,554,200 |
| Apr 14, 2026 | 3,280.00 | 3,335.00 | 3,080.00 | 3,215.00 | 3,215.00 | -6.27% | 14,483,240 |
| Apr 13, 2026 | 3,600.00 | 3,760.00 | 3,380.00 | 3,430.00 | 3,430.00 | 4.41% | 32,265,840 |
| Apr 10, 2026 | 3,105.00 | 3,570.00 | 3,005.00 | 3,285.00 | 3,285.00 | 4.95% | 96,422,170 |
| Apr 9, 2026 | 3,215.00 | 3,450.00 | 3,075.00 | 3,130.00 | 3,130.00 | 4.68% | 50,063,800 |
| Apr 8, 2026 | 3,135.00 | 3,350.00 | 2,850.00 | 2,990.00 | 2,990.00 | -21.21% | 44,411,620 |
| Apr 7, 2026 | 3,655.00 | 4,170.00 | 3,595.00 | 3,795.00 | 3,795.00 | 0.13% | 64,699,310 |
| Apr 6, 2026 | 4,170.00 | 4,260.00 | 3,755.00 | 3,790.00 | 3,790.00 | -7.33% | 51,146,950 |
| Apr 3, 2026 | 4,120.00 | 4,630.00 | 3,860.00 | 4,090.00 | 4,090.00 | -8.50% | 124,803,300 |
| Apr 2, 2026 | 3,720.00 | 4,795.00 | 3,615.00 | 4,470.00 | 4,470.00 | 20.49% | 308,937,300 |
| Apr 1, 2026 | 3,590.00 | 3,950.00 | 3,460.00 | 3,710.00 | 3,710.00 | -6.78% | 144,522,500 |
| Mar 31, 2026 | 3,200.00 | 3,980.00 | 3,105.00 | 3,980.00 | 3,980.00 | 29.85% | 244,463,200 |
| Mar 30, 2026 | 3,345.00 | 3,490.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3.90% | 78,645,680 |
| Mar 27, 2026 | 3,205.00 | 3,350.00 | 2,920.00 | 2,950.00 | 2,950.00 | -7.96% | 32,624,200 |