Heung-A Shipping Co., Ltd 003280
KRX · South Korea · Transportation
KRW 1,830.00+20.00 (+1.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,810.00 | +0.78% | KRW 1,785.00 | KRW 1,826.00 | KRW 1,785.00 | 1.55M |
| 2026-09-29 | KRW 1,796.00 | -1.86% | KRW 1,836.00 | KRW 1,850.00 | KRW 1,794.00 | 2.42M |
| 2026-09-28 | KRW 1,830.00 | +2.98% | KRW 1,788.00 | KRW 1,835.00 | KRW 1,787.00 | 3.75M |
| 2026-09-23 | KRW 1,777.00 | -1.33% | KRW 1,801.00 | KRW 1,813.00 | KRW 1,774.00 | 1.90M |
| 2026-09-22 | KRW 1,801.00 | +0.61% | KRW 1,791.00 | KRW 1,805.00 | KRW 1,767.00 | 2.47M |
| 2026-09-21 | KRW 1,790.00 | -0.72% | KRW 1,807.00 | KRW 1,812.00 | KRW 1,767.00 | 2.70M |
| 2026-09-18 | KRW 1,803.00 | -0.83% | KRW 1,817.00 | KRW 1,833.00 | KRW 1,803.00 | 3.05M |
| 2026-09-17 | KRW 1,818.00 | +0.11% | KRW 1,798.00 | KRW 1,825.00 | KRW 1,785.00 | 2.28M |
| 2026-09-16 | KRW 1,816.00 | +0.78% | KRW 1,810.00 | KRW 1,852.00 | KRW 1,800.00 | 4.33M |
| 2026-09-15 | KRW 1,802.00 | -1.85% | KRW 1,824.00 | KRW 1,839.00 | KRW 1,786.00 | 5.13M |
| 2026-09-14 | KRW 1,836.00 | -2.24% | KRW 1,909.00 | KRW 1,961.00 | KRW 1,831.00 | 10.60M |
| 2026-09-11 | KRW 1,878.00 | -1.21% | KRW 2,050.00 | KRW 2,080.00 | KRW 1,877.00 | 24.20M |
| 2026-09-10 | KRW 1,901.00 | +8.01% | KRW 1,782.00 | KRW 2,200.00 | KRW 1,772.00 | 99.75M |
| 2026-09-09 | KRW 1,760.00 | 0.00% | KRW 1,772.00 | KRW 1,782.00 | KRW 1,745.00 | 4.31M |
| 2026-09-08 | KRW 1,760.00 | +1.21% | KRW 1,748.00 | KRW 1,767.00 | KRW 1,724.00 | 3.97M |
| 2026-09-07 | KRW 1,739.00 | +0.87% | KRW 1,744.00 | KRW 1,779.00 | KRW 1,721.00 | 3.49M |
| 2026-09-04 | KRW 1,724.00 | +1.47% | KRW 1,702.00 | KRW 1,745.00 | KRW 1,699.00 | 3.03M |
| 2026-09-03 | KRW 1,699.00 | -0.76% | KRW 1,701.00 | KRW 1,789.00 | KRW 1,691.00 | 14.09M |
| 2026-09-02 | KRW 1,712.00 | +1.36% | KRW 1,740.00 | KRW 1,845.00 | KRW 1,689.00 | 24.28M |
| 2026-09-01 | KRW 1,689.00 | -0.65% | KRW 1,700.00 | KRW 1,725.00 | KRW 1,681.00 | 2.93M |
| 2026-08-31 | KRW 1,700.00 | -1.16% | KRW 1,750.00 | KRW 1,770.00 | KRW 1,689.00 | 4.26M |
| 2026-08-28 | KRW 1,720.00 | +1.24% | KRW 1,706.00 | KRW 1,731.00 | KRW 1,685.00 | 2.21M |
| 2026-08-27 | KRW 1,699.00 | -0.70% | KRW 1,712.00 | KRW 1,727.00 | KRW 1,690.00 | 2.04M |
| 2026-08-26 | KRW 1,711.00 | -4.89% | KRW 1,771.00 | KRW 1,775.00 | KRW 1,696.00 | 3.57M |
| 2026-08-25 | KRW 1,799.00 | +0.62% | KRW 1,762.00 | KRW 1,812.00 | KRW 1,736.00 | 2.95M |
| 2026-08-24 | KRW 1,788.00 | +1.02% | KRW 1,750.00 | KRW 1,810.00 | KRW 1,730.00 | 3.57M |
| 2026-08-21 | KRW 1,770.00 | -0.90% | KRW 1,806.00 | KRW 1,807.00 | KRW 1,748.00 | 4.75M |
| 2026-08-20 | KRW 1,786.00 | -0.28% | KRW 1,770.00 | KRW 1,802.00 | KRW 1,736.00 | 6.02M |
| 2026-08-19 | KRW 1,791.00 | -7.39% | KRW 1,890.00 | KRW 1,957.00 | KRW 1,771.00 | 17.28M |
| 2026-08-18 | KRW 1,934.00 | +12.90% | KRW 1,720.00 | KRW 1,985.00 | KRW 1,719.00 | 47.19M |
| 2026-08-14 | KRW 1,713.00 | +1.06% | KRW 1,700.00 | KRW 1,713.00 | KRW 1,677.00 | 2.98M |
| 2026-08-13 | KRW 1,695.00 | -0.99% | KRW 1,715.00 | KRW 1,715.00 | KRW 1,690.00 | 3.10M |
| 2026-08-12 | KRW 1,712.00 | -0.75% | KRW 1,728.00 | KRW 1,743.00 | KRW 1,704.00 | 4.32M |
| 2026-08-11 | KRW 1,725.00 | +2.01% | KRW 1,720.00 | KRW 1,765.00 | KRW 1,694.00 | 7.35M |
| 2026-08-10 | KRW 1,691.00 | +0.36% | KRW 1,687.00 | KRW 1,720.00 | KRW 1,666.00 | 3.17M |
| 2026-08-07 | KRW 1,685.00 | +1.02% | KRW 1,677.00 | KRW 1,714.00 | KRW 1,647.00 | 4.02M |
| 2026-08-06 | KRW 1,668.00 | -0.95% | KRW 1,664.00 | KRW 1,727.00 | KRW 1,631.00 | 7.27M |
| 2026-08-05 | KRW 1,684.00 | +1.88% | KRW 1,655.00 | KRW 1,705.00 | KRW 1,641.00 | 4.17M |
| 2026-08-04 | KRW 1,653.00 | +5.69% | KRW 1,567.00 | KRW 1,654.00 | KRW 1,567.00 | 3.87M |
| 2026-08-03 | KRW 1,564.00 | -5.90% | KRW 1,613.00 | KRW 1,617.00 | KRW 1,542.00 | 4.52M |
| 2026-07-31 | KRW 1,662.00 | +5.93% | KRW 1,569.00 | KRW 1,671.00 | KRW 1,557.00 | 6.36M |
| 2026-07-30 | KRW 1,569.00 | +2.62% | KRW 1,532.00 | KRW 1,641.00 | KRW 1,532.00 | 7.59M |
| 2026-07-29 | KRW 1,529.00 | -3.47% | KRW 1,580.00 | KRW 1,737.00 | KRW 1,524.00 | 14.02M |
| 2026-07-28 | KRW 1,584.00 | -6.82% | KRW 1,631.00 | KRW 1,677.00 | KRW 1,580.00 | 5.97M |
| 2026-07-27 | KRW 1,700.00 | -10.53% | KRW 1,780.00 | KRW 1,839.00 | KRW 1,700.00 | 9.78M |
| 2026-07-24 | KRW 1,900.00 | -6.63% | KRW 2,120.00 | KRW 2,130.00 | KRW 1,900.00 | 20.73M |
| 2026-07-23 | KRW 2,035.00 | +3.46% | KRW 1,962.00 | KRW 2,125.00 | KRW 1,945.00 | 28.76M |
| 2026-07-22 | KRW 1,967.00 | +5.19% | KRW 1,884.00 | KRW 2,020.00 | KRW 1,832.00 | 30.42M |
| 2026-07-21 | KRW 1,870.00 | +2.69% | KRW 1,806.00 | KRW 2,130.00 | KRW 1,790.00 | 58.64M |
| 2026-07-20 | KRW 1,821.00 | +2.13% | KRW 1,884.00 | KRW 1,932.00 | KRW 1,783.00 | 18.97M |
| 2026-07-16 | KRW 1,783.00 | -1.76% | KRW 1,842.00 | KRW 1,990.00 | KRW 1,767.00 | 27.82M |
| 2026-07-15 | KRW 1,815.00 | -0.55% | KRW 1,770.00 | KRW 1,857.00 | KRW 1,758.00 | 13.21M |
| 2026-07-14 | KRW 1,825.00 | +4.46% | KRW 1,858.00 | KRW 1,968.00 | KRW 1,773.00 | 44.26M |
| 2026-07-13 | KRW 1,747.00 | +0.87% | KRW 1,840.00 | KRW 1,999.00 | KRW 1,733.00 | 33.80M |
| 2026-07-10 | KRW 1,732.00 | +6.06% | KRW 1,611.00 | KRW 1,785.00 | KRW 1,605.00 | 12.55M |
| 2026-07-09 | KRW 1,633.00 | +1.43% | KRW 1,610.00 | KRW 1,815.00 | KRW 1,581.00 | 44.23M |
| 2026-07-08 | KRW 1,610.00 | -2.42% | KRW 1,731.00 | KRW 1,895.00 | KRW 1,584.00 | 50.05M |
| 2026-07-07 | KRW 1,650.00 | +1.91% | KRW 1,619.00 | KRW 1,658.00 | KRW 1,604.00 | 1.79M |
| 2026-07-06 | KRW 1,619.00 | -1.22% | KRW 1,642.00 | KRW 1,700.00 | KRW 1,596.00 | 2.01M |
| 2026-07-03 | KRW 1,639.00 | +0.37% | KRW 1,629.00 | KRW 1,661.00 | KRW 1,591.00 | 1.52M |
| 2026-07-02 | KRW 1,633.00 | -0.85% | KRW 1,626.00 | KRW 1,660.00 | KRW 1,609.00 | 1.68M |
| 2026-07-01 | KRW 1,647.00 | +2.11% | KRW 1,602.00 | KRW 1,682.00 | KRW 1,579.00 | 1.93M |
| 2026-06-30 | KRW 1,613.00 | -1.83% | KRW 1,640.00 | KRW 1,665.00 | KRW 1,602.00 | 1.44M |
| 2026-06-29 | KRW 1,643.00 | +1.42% | KRW 1,571.00 | KRW 1,670.00 | KRW 1,571.00 | 1.91M |
| 2026-06-26 | KRW 1,620.00 | -2.00% | KRW 1,637.00 | KRW 1,651.00 | KRW 1,565.00 | 2.24M |
| 2026-06-25 | KRW 1,653.00 | -4.40% | KRW 1,722.00 | KRW 1,738.00 | KRW 1,639.00 | 1.87M |
| 2026-06-24 | KRW 1,729.00 | +3.91% | KRW 1,631.00 | KRW 1,729.00 | KRW 1,616.00 | 2.51M |
| 2026-06-23 | KRW 1,664.00 | -3.48% | KRW 1,720.00 | KRW 1,739.00 | KRW 1,658.00 | 2.83M |
| 2026-06-22 | KRW 1,724.00 | -1.20% | KRW 1,793.00 | KRW 1,815.00 | KRW 1,723.00 | 3.45M |
| 2026-06-19 | KRW 1,745.00 | -1.52% | KRW 1,780.00 | KRW 1,850.00 | KRW 1,712.00 | 9.09M |
| 2026-06-18 | KRW 1,772.00 | -4.78% | KRW 1,849.00 | KRW 1,875.00 | KRW 1,765.00 | 3.18M |
| 2026-06-17 | KRW 1,861.00 | -3.92% | KRW 1,933.00 | KRW 1,959.00 | KRW 1,859.00 | 4.75M |
| 2026-06-16 | KRW 1,937.00 | +2.81% | KRW 1,889.00 | KRW 1,970.00 | KRW 1,855.00 | 9.44M |
| 2026-06-15 | KRW 1,884.00 | +4.03% | KRW 1,811.00 | KRW 1,914.00 | KRW 1,750.00 | 12.25M |
| 2026-06-12 | KRW 1,811.00 | -2.16% | KRW 1,797.00 | KRW 1,839.00 | KRW 1,750.00 | 9.46M |
| 2026-06-11 | KRW 1,851.00 | -0.48% | KRW 1,988.00 | KRW 2,190.00 | KRW 1,841.00 | 40.19M |
| 2026-06-10 | KRW 1,860.00 | -1.06% | KRW 1,910.00 | KRW 1,964.00 | KRW 1,811.00 | 10.64K |
| 2026-06-09 | KRW 1,880.00 | -0.69% | KRW 1,796.00 | KRW 1,940.00 | KRW 1,795.00 | 5.02M |
| 2026-06-08 | KRW 1,893.00 | -2.92% | KRW 1,886.00 | KRW 2,090.00 | KRW 1,854.00 | 12.78M |
| 2026-06-05 | KRW 1,950.00 | +0.05% | KRW 1,930.00 | KRW 1,990.00 | KRW 1,896.00 | 5.35M |
| 2026-06-04 | KRW 1,949.00 | -1.42% | KRW 1,975.00 | KRW 2,060.00 | KRW 1,938.00 | 4.48M |
| 2026-06-02 | KRW 1,977.00 | -4.03% | KRW 2,045.00 | KRW 2,110.00 | KRW 1,965.00 | 9.37M |
| 2026-06-01 | KRW 2,060.00 | -1.90% | KRW 2,120.00 | KRW 2,140.00 | KRW 2,015.00 | 8.63M |
| 2026-05-29 | KRW 2,100.00 | -9.68% | KRW 2,220.00 | KRW 2,290.00 | KRW 2,065.00 | 15.70M |
| 2026-05-28 | KRW 2,325.00 | +3.10% | KRW 2,280.00 | KRW 2,640.00 | KRW 2,205.00 | 91.21M |
| 2026-05-27 | KRW 2,255.00 | -5.25% | KRW 2,340.00 | KRW 2,400.00 | KRW 2,240.00 | 8.57M |
| 2026-05-26 | KRW 2,380.00 | -5.18% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,380.00 | 8.32M |
| 2026-05-22 | KRW 2,510.00 | +2.45% | KRW 2,435.00 | KRW 2,570.00 | KRW 2,430.00 | 9.75M |
| 2026-05-21 | KRW 2,450.00 | -0.41% | KRW 2,415.00 | KRW 2,550.00 | KRW 2,415.00 | 9.38M |
| 2026-05-20 | KRW 2,460.00 | -3.91% | KRW 2,555.00 | KRW 2,580.00 | KRW 2,405.00 | 8.83M |