Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 2,880.00
-145.00 (-4.79%)
Last updated: Apr 29, 2026, 2:26 PM KST
Heung-A Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,030.00 | 3,055.00 | 2,845.00 | 2,880.00 | 2,880.00 | -4.79% | 9,994,965 |
| Apr 28, 2026 | 3,105.00 | 3,150.00 | 2,965.00 | 3,025.00 | 3,025.00 | -3.04% | 11,657,182 |
| Apr 27, 2026 | 3,150.00 | 3,210.00 | 3,100.00 | 3,120.00 | 3,120.00 | -1.27% | 9,941,003 |
| 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% | 99,262,140 |
| Apr 22, 2026 | 3,270.00 | 3,320.00 | 3,090.00 | 3,095.00 | 3,095.00 | -2.67% | 14,694,935 |
| Apr 21, 2026 | 3,320.00 | 3,350.00 | 3,135.00 | 3,180.00 | 3,180.00 | -4.22% | 14,131,930 |
| 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% | 9,231,746 |
| 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% | 25,304,549 |
| Apr 14, 2026 | 3,280.00 | 3,335.00 | 3,080.00 | 3,215.00 | 3,215.00 | -6.27% | 14,066,922 |
| Apr 13, 2026 | 3,600.00 | 3,760.00 | 3,380.00 | 3,430.00 | 3,430.00 | 4.41% | 31,955,418 |
| 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% | 43,859,933 |
| Apr 7, 2026 | 3,655.00 | 4,170.00 | 3,595.00 | 3,795.00 | 3,795.00 | 0.13% | 64,209,485 |
| Apr 6, 2026 | 4,170.00 | 4,260.00 | 3,755.00 | 3,790.00 | 3,790.00 | -7.33% | 49,897,810 |
| Apr 3, 2026 | 4,120.00 | 4,630.00 | 3,860.00 | 4,090.00 | 4,090.00 | -8.50% | 123,973,437 |
| Apr 2, 2026 | 3,720.00 | 4,795.00 | 3,615.00 | 4,470.00 | 4,470.00 | 20.49% | 306,391,923 |
| Apr 1, 2026 | 3,590.00 | 3,950.00 | 3,460.00 | 3,710.00 | 3,710.00 | -6.78% | 141,914,971 |
| Mar 31, 2026 | 3,200.00 | 3,980.00 | 3,105.00 | 3,980.00 | 3,980.00 | 29.85% | 243,883,271 |
| Mar 30, 2026 | 3,345.00 | 3,490.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3.90% | 77,812,153 |
| Mar 27, 2026 | 3,205.00 | 3,350.00 | 2,920.00 | 2,950.00 | 2,950.00 | -7.96% | 31,782,103 |
| Mar 26, 2026 | 3,380.00 | 3,560.00 | 3,175.00 | 3,205.00 | 3,205.00 | -4.47% | 74,854,530 |
| Mar 25, 2026 | 3,400.00 | 3,660.00 | 3,325.00 | 3,355.00 | 3,355.00 | -2.89% | 80,986,439 |
| Mar 24, 2026 | 3,100.00 | 4,345.00 | 3,050.00 | 3,455.00 | 3,455.00 | -4.69% | 317,870,400 |
| Mar 23, 2026 | 3,285.00 | 3,835.00 | 3,250.00 | 3,625.00 | 3,625.00 | 19.64% | 196,239,116 |
| Mar 20, 2026 | 2,930.00 | 3,130.00 | 2,870.00 | 3,030.00 | 3,030.00 | -0.66% | 10,461,118 |
| Mar 19, 2026 | 3,120.00 | 3,120.00 | 2,975.00 | 3,050.00 | 3,050.00 | 4.63% | 10,458,867 |
| Mar 18, 2026 | 3,365.00 | 3,365.00 | 2,910.00 | 2,915.00 | 2,915.00 | -13.88% | 17,174,749 |
| Mar 17, 2026 | 3,020.00 | 3,790.00 | 2,930.00 | 3,385.00 | 3,385.00 | 11.53% | 335,778,017 |
| Mar 16, 2026 | 2,460.00 | 3,035.00 | 2,460.00 | 3,035.00 | 3,035.00 | 29.98% | 222,445,500 |
| Mar 13, 2026 | 2,175.00 | 2,615.00 | 2,150.00 | 2,335.00 | 2,335.00 | 10.66% | 131,982,600 |
| Mar 12, 2026 | 2,255.00 | 2,315.00 | 2,110.00 | 2,110.00 | 2,110.00 | -3.43% | 20,868,254 |
| Mar 11, 2026 | 2,240.00 | 2,330.00 | 2,145.00 | 2,185.00 | 2,185.00 | -4.59% | 25,146,609 |
| Mar 10, 2026 | 2,210.00 | 2,490.00 | 2,210.00 | 2,290.00 | 2,290.00 | -6.53% | 33,273,007 |
| Mar 9, 2026 | 2,680.00 | 2,900.00 | 2,445.00 | 2,450.00 | 2,450.00 | -3.92% | 78,076,333 |
| Mar 6, 2026 | 2,980.00 | 3,020.00 | 2,485.00 | 2,550.00 | 2,550.00 | -9.41% | 56,440,583 |
| Mar 5, 2026 | 2,290.00 | 3,290.00 | 2,135.00 | 2,815.00 | 2,815.00 | -3.10% | 216,853,500 |
| Mar 4, 2026 | 2,575.00 | 3,010.00 | 2,350.00 | 2,905.00 | 2,905.00 | 24.68% | 226,626,000 |
| Mar 3, 2026 | 2,330.00 | 2,330.00 | 2,255.00 | 2,330.00 | 2,330.00 | 29.73% | 21,237,890 |
| Feb 27, 2026 | 1,816.00 | 1,850.00 | 1,795.00 | 1,796.00 | 1,796.00 | -1.43% | 5,335,193 |
| Feb 26, 2026 | 1,871.00 | 1,885.00 | 1,800.00 | 1,822.00 | 1,822.00 | -3.14% | 5,651,905 |
| Feb 25, 2026 | 1,891.00 | 1,958.00 | 1,880.00 | 1,881.00 | 1,881.00 | -2.74% | 6,990,219 |
| Feb 24, 2026 | 1,945.00 | 2,060.00 | 1,886.00 | 1,934.00 | 1,934.00 | -1.53% | 12,040,050 |
| Feb 23, 2026 | 1,875.00 | 2,100.00 | 1,835.00 | 1,964.00 | 1,964.00 | 1.34% | 39,821,720 |
| Feb 20, 2026 | 1,950.00 | 2,035.00 | 1,823.00 | 1,938.00 | 1,938.00 | 4.14% | 53,981,698 |
| Feb 19, 2026 | 1,739.00 | 1,878.00 | 1,739.00 | 1,861.00 | 1,861.00 | 8.32% | 13,310,916 |
| Feb 13, 2026 | 1,707.00 | 1,735.00 | 1,690.00 | 1,718.00 | 1,718.00 | -1.21% | 2,350,821 |