Heng Sheng Holding Group Limited (KOSDAQ:900270)
South Korea
· Delayed Price · Currency is KRW 203.00
+2.00 (1.00%)
At close: Dec 5, 2025
Heng Sheng Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.00% | 1,259,617 |
| Dec 4, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 950,664 |
| Dec 3, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 575,215 |
| Dec 2, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 978,724 |
| Dec 1, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,362,709 |
| Nov 28, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 595,179 |
| Nov 27, 2025 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | -0.98% | 1,527,090 |
| Nov 26, 2025 | 203.00 | 206.00 | 201.00 | 204.00 | 204.00 | 0.49% | 1,047,534 |
| Nov 25, 2025 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 1,017,027 |
| Nov 24, 2025 | 206.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.43% | 2,627,260 |
| Nov 21, 2025 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.48% | 2,572,532 |
| Nov 20, 2025 | 202.00 | 211.00 | 201.00 | 207.00 | 207.00 | 2.99% | 5,141,191 |
| Nov 19, 2025 | 196.00 | 214.00 | 194.00 | 201.00 | 201.00 | 2.03% | 9,495,862 |
| Nov 18, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -2.48% | 2,421,978 |
| Nov 17, 2025 | 203.00 | 205.00 | 201.00 | 202.00 | 202.00 | - | 1,570,924 |
| Nov 14, 2025 | 203.00 | 206.00 | 201.00 | 202.00 | 202.00 | -1.46% | 1,787,698 |
| Nov 13, 2025 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | -0.49% | 1,276,380 |
| Nov 12, 2025 | 202.00 | 208.00 | 201.00 | 206.00 | 206.00 | 1.98% | 3,093,783 |
| Nov 11, 2025 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | -0.98% | 3,548,189 |
| Nov 10, 2025 | 203.00 | 205.00 | 201.00 | 204.00 | 204.00 | 0.49% | 2,033,209 |
| Nov 7, 2025 | 203.00 | 212.00 | 201.00 | 203.00 | 203.00 | -0.49% | 7,031,165 |
| Nov 6, 2025 | 210.00 | 212.00 | 203.00 | 204.00 | 204.00 | -1.92% | 3,404,451 |
| Nov 5, 2025 | 210.00 | 212.00 | 199.00 | 208.00 | 208.00 | -0.95% | 9,139,604 |
| Nov 4, 2025 | 214.00 | 215.00 | 209.00 | 210.00 | 210.00 | -1.87% | 6,098,326 |
| Nov 3, 2025 | 235.00 | 235.00 | 207.00 | 214.00 | 214.00 | -6.96% | 20,581,370 |
| Oct 31, 2025 | 237.00 | 238.00 | 223.00 | 230.00 | 230.00 | -5.35% | 19,037,100 |
| Oct 30, 2025 | 235.00 | 273.00 | 228.00 | 243.00 | 243.00 | 4.29% | 89,948,240 |
| Oct 29, 2025 | 234.00 | 236.00 | 231.00 | 233.00 | 233.00 | -0.43% | 2,338,585 |
| Oct 28, 2025 | 235.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.43% | 1,875,879 |
| Oct 27, 2025 | 236.00 | 239.00 | 231.00 | 235.00 | 235.00 | 0.43% | 4,067,065 |
| Oct 24, 2025 | 239.00 | 241.00 | 233.00 | 234.00 | 234.00 | -1.68% | 2,779,023 |
| Oct 23, 2025 | 235.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 1,840,756 |
| Oct 22, 2025 | 236.00 | 237.00 | 232.00 | 236.00 | 236.00 | - | 2,463,014 |
| Oct 21, 2025 | 236.00 | 243.00 | 235.00 | 236.00 | 236.00 | 0.43% | 4,582,291 |
| Oct 20, 2025 | 235.00 | 238.00 | 234.00 | 235.00 | 235.00 | -0.42% | 2,115,476 |
| Oct 17, 2025 | 237.00 | 239.00 | 233.00 | 236.00 | 236.00 | - | 2,994,604 |
| Oct 16, 2025 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | -0.42% | 3,220,016 |
| Oct 15, 2025 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 0.42% | 1,513,775 |
| Oct 14, 2025 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.42% | 3,048,821 |
| Oct 13, 2025 | 233.00 | 243.00 | 232.00 | 237.00 | 237.00 | -0.42% | 2,836,831 |
| Oct 10, 2025 | 235.00 | 239.00 | 232.00 | 238.00 | 238.00 | 1.71% | 2,434,907 |
| Oct 2, 2025 | 233.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1.30% | 1,327,789 |
| Oct 1, 2025 | 231.00 | 233.00 | 229.00 | 231.00 | 231.00 | 0.43% | 1,062,510 |
| Sep 30, 2025 | 235.00 | 235.00 | 228.00 | 230.00 | 230.00 | -2.95% | 3,290,941 |
| Sep 29, 2025 | 237.00 | 243.00 | 235.00 | 237.00 | 237.00 | - | 2,241,060 |
| Sep 26, 2025 | 239.00 | 241.00 | 234.00 | 237.00 | 237.00 | -0.42% | 2,559,518 |
| Sep 25, 2025 | 237.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.42% | 2,662,995 |
| Sep 24, 2025 | 242.00 | 246.00 | 235.00 | 237.00 | 237.00 | -2.87% | 6,777,958 |
| Sep 23, 2025 | 252.00 | 253.00 | 239.00 | 244.00 | 244.00 | -0.41% | 10,498,680 |
| Sep 22, 2025 | 235.00 | 250.00 | 235.00 | 245.00 | 245.00 | 5.60% | 13,248,520 |
| Sep 19, 2025 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.43% | 4,142,983 |
| Sep 18, 2025 | 226.00 | 238.00 | 226.00 | 233.00 | 233.00 | 3.56% | 10,692,300 |
| Sep 17, 2025 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | -0.88% | 4,780,181 |
| Sep 16, 2025 | 233.00 | 233.00 | 226.00 | 227.00 | 227.00 | -2.16% | 4,963,541 |
| Sep 15, 2025 | 233.00 | 235.00 | 231.00 | 232.00 | 232.00 | -0.43% | 2,899,676 |
| Sep 12, 2025 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | - | 963,092 |
| Sep 11, 2025 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.43% | 1,812,279 |
| Sep 10, 2025 | 232.00 | 235.00 | 232.00 | 232.00 | 232.00 | - | 2,453,656 |
| Sep 9, 2025 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | -0.43% | 1,279,910 |
| Sep 8, 2025 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | -0.43% | 2,248,949 |
| Sep 5, 2025 | 237.00 | 247.00 | 234.00 | 234.00 | 234.00 | - | 4,417,249 |
| Sep 4, 2025 | 233.00 | 238.00 | 232.00 | 234.00 | 234.00 | 0.43% | 2,274,401 |
| Sep 3, 2025 | 234.00 | 236.00 | 231.00 | 233.00 | 233.00 | -0.85% | 2,384,241 |
| Sep 2, 2025 | 230.00 | 238.00 | 229.00 | 235.00 | 235.00 | 2.17% | 5,506,620 |
| Sep 1, 2025 | 231.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.43% | 2,437,598 |
| Aug 29, 2025 | 232.00 | 234.00 | 229.00 | 231.00 | 231.00 | -0.43% | 1,453,723 |
| Aug 28, 2025 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.43% | 1,675,956 |
| Aug 27, 2025 | 235.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.70% | 2,644,274 |
| Aug 26, 2025 | 237.00 | 239.00 | 232.00 | 235.00 | 235.00 | -1.67% | 2,706,528 |
| Aug 25, 2025 | 237.00 | 239.00 | 236.00 | 239.00 | 239.00 | 0.42% | 4,646,541 |
| Aug 22, 2025 | 237.00 | 241.00 | 236.00 | 238.00 | 238.00 | 0.42% | 2,246,803 |
| Aug 21, 2025 | 237.00 | 238.00 | 234.00 | 237.00 | 237.00 | - | 1,116,351 |
| Aug 20, 2025 | 237.00 | 238.00 | 233.00 | 237.00 | 237.00 | 0.42% | 2,075,719 |
| Aug 19, 2025 | 230.00 | 239.00 | 227.00 | 236.00 | 236.00 | 3.51% | 5,833,642 |
| Aug 18, 2025 | 230.00 | 231.00 | 227.00 | 228.00 | 228.00 | -0.87% | 1,475,433 |
| Aug 14, 2025 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | - | 1,088,618 |
| Aug 13, 2025 | 232.00 | 234.00 | 229.00 | 230.00 | 230.00 | -0.86% | 1,852,651 |
| Aug 12, 2025 | 231.00 | 235.00 | 231.00 | 232.00 | 232.00 | - | 1,961,922 |
| Aug 11, 2025 | 233.00 | 235.00 | 230.00 | 232.00 | 232.00 | -0.43% | 1,120,019 |
| Aug 8, 2025 | 234.00 | 237.00 | 231.00 | 233.00 | 233.00 | -0.43% | 1,873,728 |
| Aug 7, 2025 | 236.00 | 239.00 | 232.00 | 234.00 | 234.00 | -0.43% | 2,610,100 |
| Aug 6, 2025 | 228.00 | 242.00 | 226.00 | 235.00 | 235.00 | 2.62% | 7,928,692 |
| Aug 5, 2025 | 233.00 | 236.00 | 227.00 | 229.00 | 229.00 | -0.87% | 2,626,180 |
| Aug 4, 2025 | 231.00 | 235.00 | 228.00 | 231.00 | 231.00 | - | 2,282,494 |
| Aug 1, 2025 | 234.00 | 237.00 | 230.00 | 231.00 | 231.00 | -2.12% | 2,079,875 |
| Jul 31, 2025 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 2.61% | 2,936,106 |
| Jul 30, 2025 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | -1.29% | 1,970,293 |
| Jul 29, 2025 | 233.00 | 233.00 | 229.00 | 233.00 | 233.00 | 0.43% | 2,104,275 |
| Jul 28, 2025 | 237.00 | 239.00 | 231.00 | 232.00 | 232.00 | -2.93% | 3,871,895 |
| Jul 25, 2025 | 242.00 | 242.00 | 238.00 | 239.00 | 239.00 | -0.83% | 5,597,605 |
| Jul 24, 2025 | 244.00 | 246.00 | 241.00 | 241.00 | 241.00 | -1.63% | 2,699,888 |
| Jul 23, 2025 | 246.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.41% | 2,819,793 |
| Jul 22, 2025 | 247.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 4,678,018 |
| Jul 21, 2025 | 242.00 | 249.00 | 241.00 | 246.00 | 246.00 | 1.23% | 2,934,625 |
| Jul 18, 2025 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -2.02% | 4,239,846 |
| Jul 17, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.40% | 5,602,877 |
| Jul 16, 2025 | 241.00 | 256.00 | 238.00 | 249.00 | 249.00 | 4.18% | 15,869,810 |
| Jul 15, 2025 | 246.00 | 248.00 | 238.00 | 239.00 | 239.00 | -0.83% | 6,930,602 |
| Jul 14, 2025 | 240.00 | 252.00 | 238.00 | 241.00 | 241.00 | 2.12% | 12,229,810 |
| Jul 11, 2025 | 234.00 | 239.00 | 234.00 | 236.00 | 236.00 | - | 3,820,907 |