Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea · Delayed Price · Currency is KRW 1,877.00
+56.00 (3.08%)
Last updated: Jul 21, 2026, 2:23 PM KST
Heung-A Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,884.00 | 1,932.00 | 1,783.00 | 1,821.00 | 1,821.00 | 2.13% | 18,965,010 |
| 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% | 12,743,981 |
| Jul 14, 2026 | 1,858.00 | 1,968.00 | 1,773.00 | 1,825.00 | 1,825.00 | 4.46% | 43,922,005 |
| Jul 13, 2026 | 1,840.00 | 1,999.00 | 1,733.00 | 1,747.00 | 1,747.00 | 0.87% | 33,547,682 |
| Jul 10, 2026 | 1,611.00 | 1,785.00 | 1,605.00 | 1,732.00 | 1,732.00 | 6.06% | 12,451,407 |
| Jul 9, 2026 | 1,610.00 | 1,815.00 | 1,581.00 | 1,633.00 | 1,633.00 | 1.43% | 43,981,784 |
| Jul 8, 2026 | 1,731.00 | 1,895.00 | 1,584.00 | 1,610.00 | 1,610.00 | -2.42% | 48,825,225 |
| Jul 7, 2026 | 1,619.00 | 1,658.00 | 1,604.00 | 1,650.00 | 1,650.00 | 1.91% | 1,769,062 |
| Jul 6, 2026 | 1,642.00 | 1,700.00 | 1,596.00 | 1,619.00 | 1,619.00 | -1.22% | 2,010,723 |
| Jul 3, 2026 | 1,629.00 | 1,661.00 | 1,591.00 | 1,639.00 | 1,639.00 | 0.37% | 1,507,690 |
| Jul 2, 2026 | 1,626.00 | 1,660.00 | 1,609.00 | 1,633.00 | 1,633.00 | -0.85% | 1,684,878 |
| Jul 1, 2026 | 1,602.00 | 1,682.00 | 1,579.00 | 1,647.00 | 1,647.00 | 2.11% | 1,934,941 |
| Jun 30, 2026 | 1,640.00 | 1,665.00 | 1,602.00 | 1,613.00 | 1,613.00 | -1.83% | 1,419,194 |
| Jun 29, 2026 | 1,571.00 | 1,670.00 | 1,571.00 | 1,643.00 | 1,643.00 | 1.42% | 1,883,970 |
| Jun 26, 2026 | 1,637.00 | 1,651.00 | 1,565.00 | 1,620.00 | 1,620.00 | -2.00% | 2,244,670 |
| Jun 25, 2026 | 1,722.00 | 1,738.00 | 1,639.00 | 1,653.00 | 1,653.00 | -4.40% | 1,858,307 |
| Jun 24, 2026 | 1,631.00 | 1,729.00 | 1,616.00 | 1,729.00 | 1,729.00 | 3.91% | 2,485,507 |
| Jun 23, 2026 | 1,720.00 | 1,739.00 | 1,658.00 | 1,664.00 | 1,664.00 | -3.48% | 2,827,162 |
| Jun 22, 2026 | 1,793.00 | 1,815.00 | 1,723.00 | 1,724.00 | 1,724.00 | -1.20% | 3,401,559 |
| Jun 19, 2026 | 1,780.00 | 1,850.00 | 1,712.00 | 1,745.00 | 1,745.00 | -1.52% | 9,053,688 |
| Jun 18, 2026 | 1,849.00 | 1,875.00 | 1,765.00 | 1,772.00 | 1,772.00 | -4.78% | 3,131,873 |
| Jun 17, 2026 | 1,933.00 | 1,959.00 | 1,859.00 | 1,861.00 | 1,861.00 | -3.92% | 4,692,701 |
| Jun 16, 2026 | 1,889.00 | 1,970.00 | 1,855.00 | 1,937.00 | 1,937.00 | 2.81% | 9,435,810 |
| Jun 15, 2026 | 1,811.00 | 1,914.00 | 1,750.00 | 1,884.00 | 1,884.00 | 4.03% | 12,250,160 |
| Jun 12, 2026 | 1,797.00 | 1,839.00 | 1,750.00 | 1,811.00 | 1,811.00 | -2.16% | 9,323,329 |
| Jun 11, 2026 | 1,988.00 | 2,190.00 | 1,841.00 | 1,851.00 | 1,851.00 | -0.48% | 39,899,313 |
| Jun 10, 2026 | 1,910.00 | 1,964.00 | 1,811.00 | 1,860.00 | 1,860.00 | -1.06% | 5,877,523 |
| 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 |