Heung-A Shipping Co.,Ltd. (KRX:003280)
South Korea
· Delayed Price · Currency is KRW 2,505.00
-45.00 (-1.76%)
At close: Mar 9, 2026
Heung-A Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,680.00 | 2,900.00 | 2,445.00 | 2,450.00 | 2,450.00 | -3.92% | 78,076,333 |
| Mar 6, 2026 | 2,980.00 | 3,020.00 | 2,485.00 | 2,550.00 | 2,550.00 | -9.41% | 56,440,583 |
| Mar 5, 2026 | 2,290.00 | 3,290.00 | 2,135.00 | 2,815.00 | 2,815.00 | -3.10% | 216,853,500 |
| Mar 4, 2026 | 2,575.00 | 3,010.00 | 2,350.00 | 2,905.00 | 2,905.00 | 24.68% | 226,626,000 |
| Mar 3, 2026 | 2,330.00 | 2,330.00 | 2,255.00 | 2,330.00 | 2,330.00 | 29.73% | 21,237,890 |
| Feb 27, 2026 | 1,816.00 | 1,850.00 | 1,795.00 | 1,796.00 | 1,796.00 | -1.43% | 5,335,193 |
| Feb 26, 2026 | 1,871.00 | 1,885.00 | 1,800.00 | 1,822.00 | 1,822.00 | -3.14% | 5,651,905 |
| Feb 25, 2026 | 1,891.00 | 1,958.00 | 1,880.00 | 1,881.00 | 1,881.00 | -2.74% | 6,990,219 |
| Feb 24, 2026 | 1,945.00 | 2,060.00 | 1,886.00 | 1,934.00 | 1,934.00 | -1.53% | 12,040,050 |
| Feb 23, 2026 | 1,875.00 | 2,100.00 | 1,835.00 | 1,964.00 | 1,964.00 | 1.34% | 39,821,720 |
| Feb 20, 2026 | 1,950.00 | 2,035.00 | 1,823.00 | 1,938.00 | 1,938.00 | 4.14% | 53,981,698 |
| Feb 19, 2026 | 1,739.00 | 1,878.00 | 1,739.00 | 1,861.00 | 1,861.00 | 8.32% | 13,310,916 |
| Feb 13, 2026 | 1,707.00 | 1,735.00 | 1,690.00 | 1,718.00 | 1,718.00 | -1.21% | 2,350,821 |
| Feb 12, 2026 | 1,735.00 | 1,765.00 | 1,725.00 | 1,739.00 | 1,739.00 | 0.23% | 2,804,138 |
| Feb 11, 2026 | 1,750.00 | 1,790.00 | 1,714.00 | 1,735.00 | 1,735.00 | -0.86% | 3,664,123 |
| Feb 10, 2026 | 1,689.00 | 1,817.00 | 1,688.00 | 1,750.00 | 1,750.00 | 3.67% | 15,301,480 |
| Feb 9, 2026 | 1,700.00 | 1,720.00 | 1,670.00 | 1,688.00 | 1,688.00 | -1.40% | 2,633,156 |
| Feb 6, 2026 | 1,684.00 | 1,715.00 | 1,629.00 | 1,712.00 | 1,712.00 | 1.36% | 3,784,385 |
| Feb 5, 2026 | 1,723.00 | 1,726.00 | 1,684.00 | 1,689.00 | 1,689.00 | -1.97% | 2,303,813 |
| Feb 4, 2026 | 1,672.00 | 1,746.00 | 1,672.00 | 1,723.00 | 1,723.00 | 3.05% | 5,212,021 |
| Feb 3, 2026 | 1,690.00 | 1,714.00 | 1,650.00 | 1,672.00 | 1,672.00 | -0.77% | 2,757,300 |
| Feb 2, 2026 | 1,689.00 | 1,727.00 | 1,661.00 | 1,685.00 | 1,685.00 | -3.22% | 4,053,997 |
| Jan 30, 2026 | 1,765.00 | 1,780.00 | 1,707.00 | 1,741.00 | 1,741.00 | 0.46% | 10,625,016 |
| Jan 29, 2026 | 1,670.00 | 1,780.00 | 1,655.00 | 1,733.00 | 1,733.00 | 3.71% | 15,277,680 |
| Jan 28, 2026 | 1,620.00 | 1,751.00 | 1,615.00 | 1,671.00 | 1,671.00 | 3.21% | 9,930,579 |
| Jan 27, 2026 | 1,612.00 | 1,638.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.49% | 1,421,280 |
| Jan 26, 2026 | 1,607.00 | 1,637.00 | 1,607.00 | 1,627.00 | 1,627.00 | 1.31% | 1,271,372 |
| Jan 23, 2026 | 1,600.00 | 1,620.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.38% | 1,055,857 |
| Jan 22, 2026 | 1,600.00 | 1,615.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.25% | 851,167 |
| Jan 21, 2026 | 1,626.00 | 1,627.00 | 1,589.00 | 1,596.00 | 1,596.00 | -2.50% | 1,353,644 |
| Jan 20, 2026 | 1,582.00 | 1,645.00 | 1,582.00 | 1,637.00 | 1,637.00 | 2.44% | 1,755,064 |
| Jan 19, 2026 | 1,629.00 | 1,630.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.96% | 1,274,209 |
| Jan 16, 2026 | 1,680.00 | 1,680.00 | 1,610.00 | 1,630.00 | 1,630.00 | -3.32% | 2,291,291 |
| Jan 15, 2026 | 1,663.00 | 1,744.00 | 1,653.00 | 1,686.00 | 1,686.00 | 1.38% | 4,947,668 |
| Jan 14, 2026 | 1,660.00 | 1,706.00 | 1,633.00 | 1,663.00 | 1,663.00 | 0.30% | 3,838,106 |
| Jan 13, 2026 | 1,633.00 | 1,667.00 | 1,620.00 | 1,658.00 | 1,658.00 | 1.53% | 2,394,166 |
| Jan 12, 2026 | 1,629.00 | 1,655.00 | 1,602.00 | 1,633.00 | 1,633.00 | 1.87% | 2,065,553 |
| Jan 9, 2026 | 1,553.00 | 1,605.00 | 1,553.00 | 1,603.00 | 1,603.00 | 2.17% | 909,637 |
| Jan 8, 2026 | 1,585.00 | 1,590.00 | 1,563.00 | 1,569.00 | 1,569.00 | -1.32% | 635,067 |
| Jan 7, 2026 | 1,600.00 | 1,607.00 | 1,576.00 | 1,590.00 | 1,590.00 | -0.56% | 750,902 |
| Jan 6, 2026 | 1,600.00 | 1,618.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.50% | 651,977 |
| Jan 5, 2026 | 1,598.00 | 1,622.00 | 1,593.00 | 1,607.00 | 1,607.00 | 1.07% | 866,278 |
| Jan 2, 2026 | 1,584.00 | 1,601.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.38% | 632,575 |
| Dec 30, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,584.00 | 1,584.00 | 1.02% | 473,601 |
| Dec 29, 2025 | 1,569.00 | 1,573.00 | 1,560.00 | 1,568.00 | 1,568.00 | 0.19% | 466,737 |
| Dec 26, 2025 | 1,583.00 | 1,586.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.76% | 705,963 |
| Dec 24, 2025 | 1,584.00 | 1,592.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.44% | 369,611 |
| Dec 23, 2025 | 1,601.00 | 1,604.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.69% | 600,656 |
| Dec 22, 2025 | 1,588.00 | 1,600.00 | 1,587.00 | 1,595.00 | 1,595.00 | 0.50% | 571,428 |
| Dec 19, 2025 | 1,576.00 | 1,595.00 | 1,570.00 | 1,587.00 | 1,587.00 | 0.38% | 584,917 |
| Dec 18, 2025 | 1,588.00 | 1,592.00 | 1,575.00 | 1,581.00 | 1,581.00 | -0.82% | 603,516 |
| Dec 17, 2025 | 1,592.00 | 1,612.00 | 1,592.00 | 1,594.00 | 1,594.00 | -0.62% | 591,940 |
| Dec 16, 2025 | 1,615.00 | 1,620.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.62% | 860,657 |
| Dec 15, 2025 | 1,631.00 | 1,632.00 | 1,612.00 | 1,614.00 | 1,614.00 | -1.04% | 546,527 |
| Dec 12, 2025 | 1,635.00 | 1,644.00 | 1,618.00 | 1,631.00 | 1,631.00 | 0.18% | 575,918 |
| Dec 11, 2025 | 1,610.00 | 1,641.00 | 1,609.00 | 1,628.00 | 1,628.00 | 1.18% | 797,521 |
| Dec 10, 2025 | 1,625.00 | 1,628.00 | 1,582.00 | 1,609.00 | 1,609.00 | -0.92% | 800,159 |
| Dec 9, 2025 | 1,630.00 | 1,635.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.55% | 570,118 |
| Dec 8, 2025 | 1,648.00 | 1,652.00 | 1,621.00 | 1,633.00 | 1,633.00 | -0.85% | 768,021 |
| Dec 5, 2025 | 1,651.00 | 1,655.00 | 1,630.00 | 1,647.00 | 1,647.00 | -0.18% | 865,866 |
| Dec 4, 2025 | 1,661.00 | 1,719.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.08% | 2,905,617 |
| Dec 3, 2025 | 1,686.00 | 1,707.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.12% | 1,214,778 |
| Dec 2, 2025 | 1,625.00 | 1,679.00 | 1,614.00 | 1,670.00 | 1,670.00 | 2.77% | 2,819,493 |
| Dec 1, 2025 | 1,605.00 | 1,658.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.31% | 1,233,127 |
| Nov 28, 2025 | 1,594.00 | 1,613.00 | 1,585.00 | 1,604.00 | 1,604.00 | 0.69% | 532,745 |
| Nov 27, 2025 | 1,600.00 | 1,605.00 | 1,588.00 | 1,593.00 | 1,593.00 | -0.19% | 640,651 |
| Nov 26, 2025 | 1,585.00 | 1,615.00 | 1,576.00 | 1,596.00 | 1,596.00 | 1.40% | 784,959 |
| Nov 25, 2025 | 1,583.00 | 1,609.00 | 1,569.00 | 1,574.00 | 1,574.00 | -0.51% | 1,028,369 |
| Nov 24, 2025 | 1,587.00 | 1,617.00 | 1,578.00 | 1,582.00 | 1,582.00 | -0.32% | 837,710 |
| Nov 21, 2025 | 1,606.00 | 1,611.00 | 1,575.00 | 1,587.00 | 1,587.00 | -2.40% | 1,222,096 |
| Nov 20, 2025 | 1,596.00 | 1,633.00 | 1,596.00 | 1,626.00 | 1,626.00 | 1.88% | 801,543 |
| Nov 19, 2025 | 1,600.00 | 1,619.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.25% | 720,446 |
| Nov 18, 2025 | 1,650.00 | 1,657.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.44% | 1,151,840 |
| Nov 17, 2025 | 1,659.00 | 1,682.00 | 1,641.00 | 1,657.00 | 1,657.00 | -0.06% | 981,809 |
| Nov 14, 2025 | 1,681.00 | 1,691.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.36% | 1,608,358 |
| Nov 13, 2025 | 1,712.00 | 1,712.00 | 1,679.00 | 1,698.00 | 1,698.00 | -0.41% | 860,226 |
| Nov 12, 2025 | 1,675.00 | 1,707.00 | 1,670.00 | 1,705.00 | 1,705.00 | 1.91% | 993,265 |
| Nov 11, 2025 | 1,690.00 | 1,723.00 | 1,657.00 | 1,673.00 | 1,673.00 | -1.18% | 1,664,435 |
| Nov 10, 2025 | 1,687.00 | 1,702.00 | 1,674.00 | 1,693.00 | 1,693.00 | 1.14% | 1,000,956 |
| Nov 7, 2025 | 1,660.00 | 1,723.00 | 1,640.00 | 1,674.00 | 1,674.00 | 0.30% | 2,420,082 |
| Nov 6, 2025 | 1,686.00 | 1,725.00 | 1,661.00 | 1,669.00 | 1,669.00 | -0.36% | 1,823,796 |
| Nov 5, 2025 | 1,751.00 | 1,752.00 | 1,652.00 | 1,675.00 | 1,675.00 | -3.46% | 3,198,668 |
| Nov 4, 2025 | 1,698.00 | 1,784.00 | 1,698.00 | 1,735.00 | 1,735.00 | 2.18% | 3,647,882 |
| Nov 3, 2025 | 1,752.00 | 1,754.00 | 1,690.00 | 1,698.00 | 1,698.00 | -2.41% | 3,358,565 |
| Oct 31, 2025 | 1,725.00 | 1,779.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.52% | 2,796,336 |
| Oct 30, 2025 | 1,790.00 | 1,843.00 | 1,721.00 | 1,731.00 | 1,731.00 | -2.64% | 10,240,120 |
| Oct 29, 2025 | 1,787.00 | 1,797.00 | 1,765.00 | 1,778.00 | 1,778.00 | -0.61% | 2,537,078 |
| Oct 28, 2025 | 1,790.00 | 1,826.00 | 1,770.00 | 1,789.00 | 1,789.00 | 0.17% | 3,709,658 |
| Oct 27, 2025 | 1,847.00 | 1,847.00 | 1,785.00 | 1,786.00 | 1,786.00 | -2.35% | 5,041,435 |
| Oct 24, 2025 | 1,895.00 | 1,897.00 | 1,801.00 | 1,829.00 | 1,829.00 | -2.71% | 7,700,122 |
| Oct 23, 2025 | 1,842.00 | 1,966.00 | 1,827.00 | 1,880.00 | 1,880.00 | 2.96% | 35,440,890 |
| Oct 22, 2025 | 1,694.00 | 1,948.00 | 1,686.00 | 1,826.00 | 1,826.00 | 7.79% | 85,400,730 |
| Oct 21, 2025 | 1,675.00 | 1,818.00 | 1,675.00 | 1,694.00 | 1,694.00 | 1.99% | 27,096,920 |
| Oct 20, 2025 | 1,685.00 | 1,697.00 | 1,657.00 | 1,661.00 | 1,661.00 | -1.72% | 3,016,306 |
| Oct 17, 2025 | 1,700.00 | 1,764.00 | 1,676.00 | 1,690.00 | 1,690.00 | -1.92% | 8,824,936 |
| Oct 16, 2025 | 1,750.00 | 1,792.00 | 1,715.00 | 1,723.00 | 1,723.00 | -2.32% | 9,438,833 |
| Oct 15, 2025 | 1,816.00 | 1,835.00 | 1,725.00 | 1,764.00 | 1,764.00 | -5.31% | 21,639,160 |
| Oct 14, 2025 | 1,696.00 | 2,125.00 | 1,671.00 | 1,863.00 | 1,863.00 | 8.63% | 151,238,400 |
| Oct 13, 2025 | 1,577.00 | 1,784.00 | 1,553.00 | 1,715.00 | 1,715.00 | 7.52% | 16,794,110 |
| Oct 10, 2025 | 1,593.00 | 1,650.00 | 1,577.00 | 1,595.00 | 1,595.00 | -0.31% | 1,176,606 |