Skip to main content
logo
Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,470.00
-90.00 (-3.52%)
At close: May 20, 2026

Heung-A Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,720.002,970.002,460.002,560.002,560.00-4.83%49,749,349
May 18, 20262,760.003,030.002,680.002,690.002,690.00-1.82%37,220,550
May 15, 20262,730.003,070.002,630.002,740.002,740.000.37%83,601,280
May 14, 20262,850.002,920.002,730.002,730.002,730.00-3.70%19,519,320
May 13, 20262,825.003,190.002,810.002,835.002,835.001.98%57,919,140
May 12, 20262,670.003,310.002,655.002,780.002,780.004.12%164,717,100
May 11, 20262,700.002,755.002,650.002,670.002,670.00-0.56%5,246,626
May 8, 20262,805.002,810.002,600.002,685.002,685.00-2.19%8,204,630
May 7, 20262,720.002,825.002,720.002,745.002,745.00-1.79%6,633,531
May 6, 20262,875.002,880.002,750.002,795.002,795.00-2.95%7,170,649
May 4, 20262,890.002,940.002,810.002,880.002,880.00-0.35%6,927,545
Apr 30, 20262,920.003,080.002,805.002,890.002,890.000.35%29,987,210
Apr 29, 20263,030.003,055.002,845.002,880.002,880.00-4.79%10,211,610
Apr 28, 20263,105.003,150.002,965.003,025.003,025.00-3.04%11,927,060
Apr 27, 20263,150.003,210.003,100.003,120.003,120.00-1.27%10,340,530
Apr 24, 20263,175.003,310.003,130.003,160.003,160.000.16%19,747,070
Apr 23, 20263,075.003,550.003,025.003,155.003,155.001.94%99,863,430
Apr 22, 20263,270.003,320.003,090.003,095.003,095.00-2.67%15,165,490
Apr 21, 20263,320.003,350.003,135.003,180.003,180.00-4.22%14,400,890
Apr 20, 20263,240.003,540.003,135.003,320.003,320.008.14%73,245,990
Apr 17, 20263,215.003,250.003,030.003,070.003,070.00-4.21%9,433,488
Apr 16, 20263,270.003,440.003,150.003,205.003,205.00-1.99%18,320,420
Apr 15, 20263,040.003,450.003,015.003,270.003,270.001.71%25,554,200
Apr 14, 20263,280.003,335.003,080.003,215.003,215.00-6.27%14,483,240
Apr 13, 20263,600.003,760.003,380.003,430.003,430.004.41%32,265,840
Apr 10, 20263,105.003,570.003,005.003,285.003,285.004.95%96,422,170
Apr 9, 20263,215.003,450.003,075.003,130.003,130.004.68%50,063,800
Apr 8, 20263,135.003,350.002,850.002,990.002,990.00-21.21%44,411,620
Apr 7, 20263,655.004,170.003,595.003,795.003,795.000.13%64,699,310
Apr 6, 20264,170.004,260.003,755.003,790.003,790.00-7.33%51,146,950
Apr 3, 20264,120.004,630.003,860.004,090.004,090.00-8.50%124,803,300
Apr 2, 20263,720.004,795.003,615.004,470.004,470.0020.49%308,937,300
Apr 1, 20263,590.003,950.003,460.003,710.003,710.00-6.78%144,522,500
Mar 31, 20263,200.003,980.003,105.003,980.003,980.0029.85%244,463,200
Mar 30, 20263,345.003,490.003,065.003,065.003,065.003.90%78,645,680
Mar 27, 20263,205.003,350.002,920.002,950.002,950.00-7.96%32,624,200
Mar 26, 20263,380.003,560.003,175.003,205.003,205.00-4.47%74,854,530
Mar 25, 20263,400.003,660.003,325.003,355.003,355.00-2.89%81,802,040
Mar 24, 20263,100.004,345.003,050.003,455.003,455.00-4.69%317,870,400
Mar 23, 20263,285.003,835.003,250.003,625.003,625.0019.64%198,607,100
Mar 20, 20262,930.003,130.002,870.003,030.003,030.00-0.66%11,119,880
Mar 19, 20263,120.003,120.002,975.003,050.003,050.004.63%11,658,060
Mar 18, 20263,365.003,365.002,910.002,915.002,915.00-13.88%18,034,120
Mar 17, 20263,020.003,790.002,930.003,385.003,385.0011.53%338,036,700
Mar 16, 20262,460.003,035.002,460.003,035.003,035.0029.98%222,445,500
Mar 13, 20262,175.002,615.002,150.002,335.002,335.0010.66%133,221,000
Mar 12, 20262,255.002,315.002,110.002,110.002,110.00-3.43%21,333,890
Mar 11, 20262,240.002,330.002,145.002,185.002,185.00-4.59%25,948,100
Mar 10, 20262,210.002,490.002,210.002,290.002,290.00-6.53%33,769,320
Mar 9, 20262,680.002,900.002,445.002,450.002,450.00-3.92%78,665,360