Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,803.00
-15.00 (-0.83%)
At close: Sep 18, 2026
Heung-A Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,817.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.83% | 2,691,214 |
| 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 |
| 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% | 30,424,173 |
| Jul 21, 2026 | 1,806.00 | 2,130.00 | 1,790.00 | 1,870.00 | 1,870.00 | 2.69% | 58,643,802 |
| Jul 20, 2026 | 1,884.00 | 1,932.00 | 1,783.00 | 1,821.00 | 1,821.00 | 2.13% | 18,965,014 |
| 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% | 13,206,866 |
| Jul 14, 2026 | 1,858.00 | 1,968.00 | 1,773.00 | 1,825.00 | 1,825.00 | 4.46% | 44,258,600 |
| Jul 13, 2026 | 1,840.00 | 1,999.00 | 1,733.00 | 1,747.00 | 1,747.00 | 0.87% | 33,804,868 |
| Jul 10, 2026 | 1,611.00 | 1,785.00 | 1,605.00 | 1,732.00 | 1,732.00 | 6.06% | 12,553,135 |
| Jul 9, 2026 | 1,610.00 | 1,815.00 | 1,581.00 | 1,633.00 | 1,633.00 | 1.43% | 44,228,321 |